コスモ・バイオの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2022/11/08 | 1,008 | 1,016 | 1,008 | 1,010 | -8 | -0.8% | 1,900 |
2022/11/07 | 1,009 | 1,018 | 1,008 | 1,018 | +10 | +1% | 1,500 |
2022/11/04 | 1,022 | 1,022 | 1,008 | 1,008 | -16 | -1.6% | 3,900 |
2022/11/02 | 1,018 | 1,024 | 1,018 | 1,024 | +3 | +0.3% | 1,100 |
2022/11/01 | 1,020 | 1,021 | 1,018 | 1,021 | +4 | +0.4% | 4,200 |
2022/10/31 | 1,016 | 1,017 | 1,005 | 1,017 | +4 | +0.4% | 2,400 |
2022/10/28 | 1,013 | 1,020 | 1,005 | 1,013 | +5 | +0.5% | 3,000 |
2022/10/27 | 1,010 | 1,010 | 1,000 | 1,008 | -2 | -0.2% | 2,500 |
2022/10/26 | 1,014 | 1,020 | 1,010 | 1,010 | +5 | +0.5% | 1,500 |
2022/10/25 | 1,014 | 1,017 | 1,005 | 1,005 | -7 | -0.7% | 2,800 |
2022/10/24 | 1,011 | 1,014 | 1,011 | 1,012 | +1 | +0.1% | 900 |
2022/10/21 | 1,018 | 1,019 | 1,002 | 1,011 | +2 | +0.2% | 2,600 |
2022/10/20 | 1,011 | 1,011 | 1,004 | 1,009 | +5 | +0.5% | 1,200 |
2022/10/19 | 1,009 | 1,012 | 1,004 | 1,004 | -4 | -0.4% | 2,400 |
2022/10/18 | 1,003 | 1,008 | 1,001 | 1,008 | +1 | +0.1% | 1,600 |
2022/10/17 | 1,005 | 1,007 | 1,002 | 1,007 | -3 | -0.3% | 900 |
2022/10/14 | 1,012 | 1,015 | 1,010 | 1,010 | ±0 | ±0% | 2,400 |
2022/10/13 | 1,008 | 1,010 | 1,004 | 1,010 | +2 | +0.2% | 500 |
2022/10/12 | 1,005 | 1,013 | 1,002 | 1,008 | +3 | +0.3% | 3,200 |
2022/10/11 | 1,010 | 1,020 | 1,000 | 1,005 | -9 | -0.9% | 8,800 |
2022/10/07 | 1,018 | 1,020 | 1,014 | 1,014 | -4 | -0.4% | 2,100 |
2022/10/06 | 1,015 | 1,020 | 1,013 | 1,018 | +2 | +0.2% | 2,700 |
2022/10/05 | 1,014 | 1,017 | 1,013 | 1,016 | +7 | +0.7% | 1,600 |
2022/10/04 | 1,014 | 1,018 | 1,006 | 1,009 | -15 | -1.5% | 9,500 |
2022/10/03 | 1,016 | 1,024 | 1,016 | 1,024 | +3 | +0.3% | 3,100 |
2022/09/30 | 1,020 | 1,021 | 1,017 | 1,021 | -1 | -0.1% | 2,800 |
2022/09/29 | 1,024 | 1,024 | 1,013 | 1,022 | +6 | +0.6% | 3,600 |
2022/09/28 | 1,021 | 1,023 | 1,009 | 1,016 | +7 | +0.7% | 10,000 |
2022/09/27 | 1,010 | 1,018 | 1,009 | 1,009 | -4 | -0.4% | 6,700 |
2022/09/26 | 1,015 | 1,020 | 1,013 | 1,013 | -6 | -0.6% | 3,300 |
2022/09/22 | 1,019 | 1,019 | 1,015 | 1,019 | -3 | -0.3% | 3,000 |
2022/09/21 | 1,019 | 1,022 | 1,016 | 1,022 | +2 | +0.2% | 10,900 |
2022/09/20 | 1,017 | 1,022 | 1,017 | 1,020 | ±0 | ±0% | 1,700 |
2022/09/16 | 1,026 | 1,026 | 1,018 | 1,020 | -6 | -0.6% | 3,200 |
2022/09/15 | 1,021 | 1,027 | 1,021 | 1,026 | +5 | +0.5% | 4,300 |
2022/09/14 | 1,021 | 1,024 | 1,020 | 1,021 | -6 | -0.6% | 7,300 |
2022/09/13 | 1,030 | 1,030 | 1,026 | 1,027 | -1 | -0.1% | 1,100 |
2022/09/12 | 1,027 | 1,028 | 1,026 | 1,028 | +1 | +0.1% | 1,400 |
2022/09/09 | 1,026 | 1,030 | 1,025 | 1,027 | +2 | +0.2% | 1,700 |
2022/09/08 | 1,028 | 1,028 | 1,024 | 1,025 | +1 | +0.1% | 1,700 |
2022/09/07 | 1,028 | 1,028 | 1,024 | 1,024 | -5 | -0.5% | 1,500 |
2022/09/06 | 1,028 | 1,033 | 1,028 | 1,029 | +1 | +0.1% | 2,000 |
2022/09/05 | 1,031 | 1,031 | 1,026 | 1,028 | -3 | -0.3% | 2,600 |
2022/09/02 | 1,042 | 1,042 | 1,030 | 1,031 | -11 | -1.1% | 2,200 |
2022/09/01 | 1,047 | 1,047 | 1,035 | 1,042 | -5 | -0.5% | 4,600 |
2022/08/31 | 1,041 | 1,047 | 1,038 | 1,047 | +7 | +0.7% | 2,300 |
2022/08/30 | 1,039 | 1,044 | 1,039 | 1,040 | ±0 | ±0% | 500 |
2022/08/29 | 1,044 | 1,044 | 1,037 | 1,040 | -7 | -0.7% | 4,200 |
2022/08/26 | 1,041 | 1,048 | 1,041 | 1,047 | +6 | +0.6% | 2,600 |
2022/08/25 | 1,040 | 1,041 | 1,038 | 1,041 | -3 | -0.3% | 1,400 |
401~
450
件表示中 / 3484件
類似銘柄と比較する
現在ご覧いただいている「コスモ・バイオ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
コスモ・バイオ | - | +4.9% | -31.1% | - | - | - |
|
バイオ専門商社。研究用試薬、実験機器、臨床検査薬を販売。試薬、細胞等の開発製造にも注力 |
トルク | - | +1.1% | -19.3% | - | - | - |
|
建設用ボルト、ナットの首位商社。機械向けなどを充実。工具卸もグループに加え、業容拡大 |
ダイコー通 | - | +5.3% | +8.8% | - | - | - |
|
電線・ケーブル、通信機器などの商社。通信工事施工会社、通信事業者、電力会社などが顧客 |
農総研 | - | -4.1% | +8.7% | - | - | - |
|
野菜・果物の直売所事業が主柱。全国の生産者から農産物を集荷し、スーパーなど小売店で販売 |
Cominix | - | +4.7% | -1.5% | - | - | - |
|
切削工具や耐摩工具の専門商社。自動車部品加工メーカー向け比重高い。自社ブランド品も |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム