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 |
|---|---|---|---|---|---|---|---|
| 2025/11/13 | 1,109 | 1,109 | 1,093 | 1,093 | -9 | -0.8% | 8,700 |
| 2025/11/12 | 1,087 | 1,105 | 1,087 | 1,102 | +5 | +0.5% | 13,300 |
| 2025/11/11 | 1,102 | 1,105 | 1,083 | 1,097 | -5 | -0.5% | 16,100 |
| 2025/11/10 | 1,120 | 1,128 | 1,090 | 1,102 | -15 | -1.3% | 22,200 |
| 2025/11/07 | 1,121 | 1,135 | 1,110 | 1,117 | ±0 | ±0% | 8,300 |
| 2025/11/06 | 1,111 | 1,160 | 1,111 | 1,117 | +3 | +0.3% | 22,600 |
| 2025/11/05 | 1,109 | 1,126 | 1,109 | 1,114 | +5 | +0.5% | 9,500 |
| 2025/11/04 | 1,153 | 1,153 | 1,099 | 1,109 | -35 | -3.1% | 35,800 |
| 2025/10/31 | 1,164 | 1,164 | 1,135 | 1,144 | -20 | -1.7% | 14,100 |
| 2025/10/30 | 1,172 | 1,176 | 1,160 | 1,164 | +1 | +0.1% | 5,100 |
| 2025/10/29 | 1,167 | 1,178 | 1,155 | 1,163 | -11 | -0.9% | 11,600 |
| 2025/10/28 | 1,189 | 1,191 | 1,172 | 1,174 | -3 | -0.3% | 10,800 |
| 2025/10/27 | 1,172 | 1,186 | 1,142 | 1,177 | -1 | -0.1% | 40,000 |
| 2025/10/24 | 1,194 | 1,198 | 1,167 | 1,178 | -12 | -1% | 21,600 |
| 2025/10/23 | 1,186 | 1,193 | 1,182 | 1,190 | ±0 | ±0% | 5,800 |
| 2025/10/22 | 1,189 | 1,195 | 1,188 | 1,190 | ±0 | ±0% | 2,900 |
| 2025/10/21 | 1,198 | 1,198 | 1,186 | 1,190 | -8 | -0.7% | 2,400 |
| 2025/10/20 | 1,190 | 1,200 | 1,190 | 1,198 | +8 | +0.7% | 4,000 |
| 2025/10/17 | 1,187 | 1,197 | 1,186 | 1,190 | ±0 | ±0% | 3,100 |
| 2025/10/16 | 1,205 | 1,210 | 1,156 | 1,190 | -15 | -1.2% | 7,400 |
| 2025/10/15 | 1,217 | 1,217 | 1,204 | 1,205 | ±0 | ±0% | 3,300 |
| 2025/10/14 | 1,211 | 1,215 | 1,204 | 1,205 | -15 | -1.2% | 2,700 |
| 2025/10/10 | 1,212 | 1,225 | 1,206 | 1,220 | +6 | +0.5% | 5,300 |
| 2025/10/09 | 1,221 | 1,227 | 1,212 | 1,214 | -7 | -0.6% | 4,100 |
| 2025/10/08 | 1,228 | 1,228 | 1,221 | 1,221 | -3 | -0.2% | 3,400 |
| 2025/10/07 | 1,238 | 1,238 | 1,224 | 1,224 | -6 | -0.5% | 7,800 |
| 2025/10/06 | 1,229 | 1,230 | 1,225 | 1,230 | +10 | +0.8% | 9,600 |
| 2025/10/03 | 1,210 | 1,230 | 1,201 | 1,220 | +19 | +1.6% | 5,500 |
| 2025/10/02 | 1,208 | 1,215 | 1,201 | 1,201 | -14 | -1.2% | 3,900 |
| 2025/10/01 | 1,225 | 1,230 | 1,210 | 1,215 | -6 | -0.5% | 5,400 |
| 2025/09/30 | 1,220 | 1,235 | 1,208 | 1,221 | +1 | +0.1% | 5,000 |
| 2025/09/29 | 1,242 | 1,244 | 1,218 | 1,220 | +4 | +0.3% | 9,400 |
| 2025/09/26 | 1,218 | 1,229 | 1,215 | 1,216 | -12 | -1% | 2,600 |
| 2025/09/25 | 1,240 | 1,240 | 1,221 | 1,228 | -12 | -1% | 1,600 |
| 2025/09/24 | 1,224 | 1,240 | 1,224 | 1,240 | +16 | +1.3% | 1,100 |
| 2025/09/22 | 1,238 | 1,239 | 1,221 | 1,224 | -9 | -0.7% | 6,200 |
| 2025/09/19 | 1,233 | 1,233 | 1,230 | 1,233 | ±0 | ±0% | 2,200 |
| 2025/09/18 | 1,230 | 1,239 | 1,226 | 1,233 | -4 | -0.3% | 3,300 |
| 2025/09/17 | 1,236 | 1,237 | 1,231 | 1,237 | +1 | +0.1% | 2,000 |
| 2025/09/16 | 1,229 | 1,241 | 1,227 | 1,236 | -5 | -0.4% | 7,200 |
| 2025/09/12 | 1,209 | 1,243 | 1,206 | 1,241 | +38 | +3.2% | 15,700 |
| 2025/09/11 | 1,201 | 1,210 | 1,197 | 1,203 | +1 | +0.1% | 3,300 |
| 2025/09/10 | 1,215 | 1,215 | 1,201 | 1,202 | -3 | -0.2% | 4,200 |
| 2025/09/09 | 1,210 | 1,211 | 1,203 | 1,205 | -6 | -0.5% | 1,700 |
| 2025/09/08 | 1,208 | 1,214 | 1,206 | 1,211 | +11 | +0.9% | 6,700 |
| 2025/09/05 | 1,202 | 1,204 | 1,200 | 1,200 | -2 | -0.2% | 3,100 |
| 2025/09/04 | 1,195 | 1,202 | 1,195 | 1,202 | +7 | +0.6% | 3,000 |
| 2025/09/03 | 1,188 | 1,200 | 1,188 | 1,195 | -1 | -0.1% | 4,100 |
| 2025/09/02 | 1,177 | 1,196 | 1,177 | 1,196 | +2 | +0.2% | 2,200 |
| 2025/09/01 | 1,195 | 1,195 | 1,185 | 1,194 | +21 | +1.8% | 13,100 |
1～
50
件表示中 / 3823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 | - | +6.6% | +59.3% | - | - | - |
|
バイオ専門商社。抗体、タンパク質中心に研究用試薬、実験機器を販売。試薬開発製造にも注力 |
| オーウイル | - | +2.2% | -4.4% | - | - | - |
|
食品副原料専門商社。ビタミンＣなどでトップ。子会社で水産卸売り、環境関連製品も展開 |
| レオクラン | - | +13.6% | +65.7% | - | - | - |
|
新設・改装の病院への医療機器等一括販売が柱。遠隔画像診断も。東海地盤の医療機器販売買収 |
| バイク王 | - | +3.1% | +35.3% | - | - | - |
|
中古２輪車買い取り最大手。小売り併設の「バイク王」全国展開。査定から買い取りまで標準化 |
| 太平発 | - | -12.5% | +44.9% | - | - | - |
|
太平洋炭礦が発祥。バイオマス燃料、輸入炭を販売。今後は不動産の賃貸・販売を拡大意向 |
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
