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 |
|---|---|---|---|---|---|---|---|
| 2026/07/17 | 1,234 | 1,234 | 1,221 | 1,234 | ±0 | ±0% | 8,100 |
| 2026/07/16 | 1,236 | 1,238 | 1,234 | 1,234 | -2 | -0.2% | 1,300 |
| 2026/07/15 | 1,241 | 1,241 | 1,235 | 1,236 | -10 | -0.8% | 3,500 |
| 2026/07/14 | 1,244 | 1,250 | 1,244 | 1,246 | +2 | +0.2% | 700 |
| 2026/07/13 | 1,255 | 1,255 | 1,243 | 1,244 | -11 | -0.9% | 9,300 |
| 2026/07/10 | 1,256 | 1,263 | 1,254 | 1,255 | -3 | -0.2% | 2,700 |
| 2026/07/09 | 1,262 | 1,262 | 1,254 | 1,258 | -4 | -0.3% | 700 |
| 2026/07/08 | 1,268 | 1,268 | 1,255 | 1,262 | -7 | -0.6% | 1,200 |
| 2026/07/07 | 1,270 | 1,279 | 1,254 | 1,269 | -8 | -0.6% | 3,000 |
| 2026/07/06 | 1,280 | 1,280 | 1,253 | 1,277 | +11 | +0.9% | 2,300 |
| 2026/07/03 | 1,270 | 1,276 | 1,264 | 1,266 | -10 | -0.8% | 1,400 |
| 2026/07/02 | 1,277 | 1,277 | 1,268 | 1,276 | -3 | -0.2% | 2,800 |
| 2026/07/01 | 1,247 | 1,317 | 1,247 | 1,279 | +51 | +4.2% | 15,900 |
| 2026/06/30 | 1,224 | 1,230 | 1,224 | 1,228 | ±0 | ±0% | 3,100 |
| 2026/06/29 | 1,220 | 1,231 | 1,220 | 1,228 | -21 | -1.7% | 2,800 |
| 2026/06/26 | 1,231 | 1,249 | 1,231 | 1,249 | +12 | +1% | 12,900 |
| 2026/06/25 | 1,240 | 1,241 | 1,231 | 1,237 | +2 | +0.2% | 1,600 |
| 2026/06/24 | 1,239 | 1,239 | 1,231 | 1,235 | -4 | -0.3% | 600 |
| 2026/06/23 | 1,234 | 1,241 | 1,225 | 1,239 | -4 | -0.3% | 800 |
| 2026/06/22 | 1,231 | 1,244 | 1,220 | 1,243 | +12 | +1% | 6,700 |
| 2026/06/19 | 1,247 | 1,247 | 1,230 | 1,231 | -16 | -1.3% | 2,500 |
| 2026/06/18 | 1,245 | 1,247 | 1,233 | 1,247 | +17 | +1.4% | 2,700 |
| 2026/06/17 | 1,234 | 1,237 | 1,230 | 1,230 | -4 | -0.3% | 19,400 |
| 2026/06/16 | 1,227 | 1,234 | 1,227 | 1,234 | +6 | +0.5% | 900 |
| 2026/06/15 | 1,230 | 1,234 | 1,227 | 1,228 | -2 | -0.2% | 1,700 |
| 2026/06/12 | 1,230 | 1,232 | 1,225 | 1,230 | +4 | +0.3% | 4,300 |
| 2026/06/11 | 1,213 | 1,226 | 1,213 | 1,226 | +2 | +0.2% | 600 |
| 2026/06/10 | 1,213 | 1,229 | 1,213 | 1,224 | +11 | +0.9% | 1,300 |
| 2026/06/09 | 1,227 | 1,227 | 1,213 | 1,213 | +1 | +0.1% | 1,500 |
| 2026/06/08 | 1,210 | 1,230 | 1,210 | 1,212 | -11 | -0.9% | 1,800 |
| 2026/06/05 | 1,225 | 1,230 | 1,223 | 1,223 | -2 | -0.2% | 1,900 |
| 2026/06/04 | 1,212 | 1,230 | 1,212 | 1,225 | +6 | +0.5% | 2,900 |
| 2026/06/03 | 1,211 | 1,220 | 1,207 | 1,219 | +15 | +1.2% | 4,600 |
| 2026/06/02 | 1,218 | 1,230 | 1,204 | 1,204 | -18 | -1.5% | 6,700 |
| 2026/06/01 | 1,230 | 1,240 | 1,222 | 1,222 | -10 | -0.8% | 7,000 |
| 2026/05/29 | 1,242 | 1,249 | 1,230 | 1,232 | -7 | -0.6% | 5,500 |
| 2026/05/28 | 1,237 | 1,243 | 1,230 | 1,239 | +2 | +0.2% | 6,900 |
| 2026/05/27 | 1,231 | 1,238 | 1,230 | 1,237 | +7 | +0.6% | 2,700 |
| 2026/05/26 | 1,234 | 1,234 | 1,230 | 1,230 | -3 | -0.2% | 1,800 |
| 2026/05/25 | 1,241 | 1,244 | 1,233 | 1,233 | -2 | -0.2% | 3,800 |
| 2026/05/22 | 1,243 | 1,243 | 1,234 | 1,235 | -6 | -0.5% | 1,700 |
| 2026/05/21 | 1,233 | 1,244 | 1,233 | 1,241 | +10 | +0.8% | 1,100 |
| 2026/05/20 | 1,251 | 1,251 | 1,231 | 1,231 | -11 | -0.9% | 3,400 |
| 2026/05/19 | 1,236 | 1,242 | 1,235 | 1,242 | +9 | +0.7% | 800 |
| 2026/05/18 | 1,246 | 1,246 | 1,229 | 1,233 | -7 | -0.6% | 8,400 |
| 2026/05/15 | 1,242 | 1,244 | 1,240 | 1,240 | -1 | -0.1% | 1,700 |
| 2026/05/14 | 1,243 | 1,264 | 1,241 | 1,241 | -3 | -0.2% | 4,000 |
| 2026/05/13 | 1,244 | 1,260 | 1,244 | 1,244 | ±0 | ±0% | 2,000 |
| 2026/05/12 | 1,253 | 1,254 | 1,244 | 1,244 | -8 | -0.6% | 3,800 |
| 2026/05/11 | 1,262 | 1,265 | 1,252 | 1,252 | -12 | -0.9% | 2,900 |
1～
50
件表示中 / 3987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 | 123,400円 | +5.9% | -30.5% | 4.05% | 31.96倍 | 0.75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 |
| オータケ | 180,000円 | +3.1% | +0.7% | 2.22% | 8.21倍 | 0.43倍 |
|
バルブなど管工機材の専門商社。住宅・空調設備機器販売。中部地盤に首都圏など全国展開 |
| ＮａＩＴＯ | 14,000円 | +3.4% | -5.1% | 2.86% | 28.40倍 | 0.58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 | 47,000円 | +4.9% | +14.1% | 2.98% | 10.84倍 | 0.41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 |
| シンデンハイテ | 337,500円 | +16.8% | +129.4% | 4.00% | 7.49倍 | 0.85倍 |
|
半導体や液晶の専門商社。韓国ＳＫや中国ギガデバイスの製品扱い大、ＥＭＳやバッテリー育成 |
市場注目の銘柄
チャート関連のコラム
