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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,155 | 1,155 | 1,150 | 1,155 | ±0 | ±0% | 3,900 |
| 2025/06/12 | 1,160 | 1,160 | 1,155 | 1,155 | ±0 | ±0% | 3,200 |
| 2025/06/11 | 1,158 | 1,158 | 1,155 | 1,155 | -3 | -0.3% | 3,400 |
| 2025/06/10 | 1,157 | 1,160 | 1,157 | 1,158 | +1 | +0.1% | 3,200 |
| 2025/06/09 | 1,161 | 1,162 | 1,157 | 1,157 | -6 | -0.5% | 500 |
| 2025/06/06 | 1,156 | 1,163 | 1,155 | 1,163 | +8 | +0.7% | 2,000 |
| 2025/06/05 | 1,166 | 1,166 | 1,155 | 1,155 | -10 | -0.9% | 3,000 |
| 2025/06/04 | 1,159 | 1,165 | 1,156 | 1,165 | +5 | +0.4% | 2,200 |
| 2025/06/03 | 1,155 | 1,160 | 1,155 | 1,160 | +5 | +0.4% | 1,200 |
| 2025/06/02 | 1,157 | 1,164 | 1,155 | 1,155 | -2 | -0.2% | 5,500 |
| 2025/05/30 | 1,155 | 1,163 | 1,155 | 1,157 | +2 | +0.2% | 2,600 |
| 2025/05/29 | 1,156 | 1,162 | 1,151 | 1,155 | -1 | -0.1% | 3,100 |
| 2025/05/28 | 1,160 | 1,160 | 1,155 | 1,156 | -1 | -0.1% | 2,200 |
| 2025/05/27 | 1,158 | 1,158 | 1,157 | 1,157 | +2 | +0.2% | 500 |
| 2025/05/26 | 1,152 | 1,159 | 1,152 | 1,155 | +3 | +0.3% | 400 |
| 2025/05/23 | 1,150 | 1,159 | 1,149 | 1,152 | +2 | +0.2% | 700 |
| 2025/05/22 | 1,158 | 1,158 | 1,147 | 1,150 | -4 | -0.3% | 2,200 |
| 2025/05/21 | 1,149 | 1,154 | 1,149 | 1,154 | +5 | +0.4% | 200 |
| 2025/05/20 | 1,149 | 1,151 | 1,149 | 1,149 | +1 | +0.1% | 1,000 |
| 2025/05/19 | 1,150 | 1,163 | 1,147 | 1,148 | -4 | -0.3% | 1,300 |
| 2025/05/16 | 1,156 | 1,157 | 1,150 | 1,152 | -8 | -0.7% | 2,900 |
| 2025/05/15 | 1,163 | 1,163 | 1,155 | 1,160 | -3 | -0.3% | 1,100 |
| 2025/05/14 | 1,160 | 1,165 | 1,147 | 1,163 | +3 | +0.3% | 2,200 |
| 2025/05/13 | 1,168 | 1,168 | 1,156 | 1,160 | -4 | -0.3% | 1,200 |
| 2025/05/12 | 1,158 | 1,164 | 1,153 | 1,164 | +1 | +0.1% | 2,000 |
| 2025/05/09 | 1,163 | 1,166 | 1,154 | 1,163 | ±0 | ±0% | 1,100 |
| 2025/05/08 | 1,170 | 1,170 | 1,154 | 1,163 | -7 | -0.6% | 1,200 |
| 2025/05/07 | 1,169 | 1,170 | 1,161 | 1,170 | +1 | +0.1% | 2,900 |
| 2025/05/02 | 1,162 | 1,169 | 1,162 | 1,169 | +7 | +0.6% | 1,700 |
| 2025/05/01 | 1,167 | 1,167 | 1,162 | 1,162 | ±0 | ±0% | 2,400 |
| 2025/04/30 | 1,170 | 1,170 | 1,155 | 1,162 | +1 | +0.1% | 1,800 |
| 2025/04/28 | 1,155 | 1,167 | 1,155 | 1,161 | +26 | +2.3% | 10,200 |
| 2025/04/25 | 1,132 | 1,142 | 1,126 | 1,135 | +3 | +0.3% | 2,300 |
| 2025/04/24 | 1,126 | 1,142 | 1,125 | 1,132 | +6 | +0.5% | 5,400 |
| 2025/04/23 | 1,131 | 1,131 | 1,126 | 1,126 | -4 | -0.4% | 1,100 |
| 2025/04/22 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 1,100 |
| 2025/04/21 | 1,141 | 1,141 | 1,102 | 1,130 | -14 | -1.2% | 3,800 |
| 2025/04/18 | 1,127 | 1,146 | 1,126 | 1,144 | +15 | +1.3% | 3,700 |
| 2025/04/17 | 1,114 | 1,129 | 1,114 | 1,129 | +12 | +1.1% | 1,500 |
| 2025/04/16 | 1,129 | 1,134 | 1,117 | 1,117 | -12 | -1.1% | 4,200 |
| 2025/04/15 | 1,122 | 1,129 | 1,122 | 1,129 | +7 | +0.6% | 4,000 |
| 2025/04/14 | 1,113 | 1,134 | 1,113 | 1,122 | +10 | +0.9% | 4,200 |
| 2025/04/11 | 1,080 | 1,112 | 1,080 | 1,112 | +19 | +1.7% | 3,600 |
| 2025/04/10 | 1,101 | 1,105 | 1,093 | 1,093 | +4 | +0.4% | 3,000 |
| 2025/04/09 | 1,089 | 1,089 | 1,059 | 1,089 | ±0 | ±0% | 2,200 |
| 2025/04/08 | 1,034 | 1,116 | 1,034 | 1,089 | +100 | +10.1% | 10,100 |
| 2025/04/07 | 976 | 1,000 | 971 | 989 | -54 | -5.2% | 18,000 |
| 2025/04/04 | 1,066 | 1,066 | 1,020 | 1,043 | -32 | -3% | 16,000 |
| 2025/04/03 | 1,102 | 1,110 | 1,075 | 1,075 | -46 | -4.1% | 10,000 |
| 2025/04/02 | 1,138 | 1,140 | 1,120 | 1,121 | -6 | -0.5% | 2,600 |
1～
50
件表示中 / 3720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 | 115,500円 | +6.6% | +59.3% | 4.33% | 15.30倍 | 0.73倍 |
|
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 |
| 内外テック | 199,500円 | +0.5% | -22.0% | 5.11% | 10.91倍 | 0.58倍 |
|
半導体製造装置の前工程部品販売、東京エレクトロン向け約８割。自社開発強化、受託製造拡大 |
| ＮａＩＴＯ | 12,800円 | +3.3% | +11.6% | 3.13% | 20.03倍 | 0.54倍 |
|
機械工具専門商社。岡谷鋼機子会社。切削工具に強い。計測機器、産業機器を第２の柱に育成へ |
| キムラ | 45,700円 | +8.7% | -18.8% | 3.06% | 7.53倍 | 0.42倍 |
|
住宅用資材の卸売りとＨＣが２本柱。住宅用資材は道内から全国展開図る。ＨＣは道内最大級 |
| 初穂商事 | 197,000円 | +4.8% | +3.9% | 3.81% | 6.50倍 | 0.69倍 |
|
建築資材の専門商社。ビル向けなどの鋼製下地材、不燃材が主要商材。エクステリアも手がける |
市場注目の銘柄
チャート関連のコラム
