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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,172 | 1,180 | 1,172 | 1,180 | -5 | -0.4% | 1,400 |
| 2025/07/31 | 1,188 | 1,189 | 1,184 | 1,185 | -2 | -0.2% | 2,600 |
| 2025/07/30 | 1,187 | 1,187 | 1,183 | 1,187 | +6 | +0.5% | 1,300 |
| 2025/07/29 | 1,184 | 1,187 | 1,180 | 1,181 | -2 | -0.2% | 2,100 |
| 2025/07/28 | 1,183 | 1,183 | 1,175 | 1,183 | +9 | +0.8% | 3,100 |
| 2025/07/25 | 1,178 | 1,178 | 1,165 | 1,174 | -10 | -0.8% | 2,100 |
| 2025/07/24 | 1,179 | 1,184 | 1,174 | 1,184 | +5 | +0.4% | 2,000 |
| 2025/07/23 | 1,173 | 1,183 | 1,159 | 1,179 | +6 | +0.5% | 5,600 |
| 2025/07/22 | 1,178 | 1,178 | 1,170 | 1,173 | +3 | +0.3% | 1,500 |
| 2025/07/18 | 1,181 | 1,181 | 1,168 | 1,170 | -11 | -0.9% | 1,100 |
| 2025/07/17 | 1,189 | 1,191 | 1,168 | 1,181 | -6 | -0.5% | 3,100 |
| 2025/07/16 | 1,190 | 1,190 | 1,175 | 1,187 | -3 | -0.3% | 1,900 |
| 2025/07/15 | 1,180 | 1,190 | 1,178 | 1,190 | +1 | +0.1% | 1,400 |
| 2025/07/14 | 1,196 | 1,196 | 1,189 | 1,189 | -6 | -0.5% | 3,800 |
| 2025/07/11 | 1,192 | 1,196 | 1,191 | 1,195 | +7 | +0.6% | 5,300 |
| 2025/07/10 | 1,188 | 1,189 | 1,181 | 1,188 | +8 | +0.7% | 5,000 |
| 2025/07/09 | 1,164 | 1,188 | 1,164 | 1,180 | +5 | +0.4% | 6,000 |
| 2025/07/08 | 1,175 | 1,175 | 1,172 | 1,175 | ±0 | ±0% | 3,300 |
| 2025/07/07 | 1,159 | 1,175 | 1,159 | 1,175 | +7 | +0.6% | 5,600 |
| 2025/07/04 | 1,170 | 1,170 | 1,168 | 1,168 | -2 | -0.2% | 3,400 |
| 2025/07/03 | 1,160 | 1,170 | 1,150 | 1,170 | +10 | +0.9% | 5,800 |
| 2025/07/02 | 1,161 | 1,161 | 1,152 | 1,160 | ±0 | ±0% | 1,700 |
| 2025/07/01 | 1,154 | 1,162 | 1,154 | 1,160 | +6 | +0.5% | 2,700 |
| 2025/06/30 | 1,153 | 1,161 | 1,153 | 1,154 | -1 | -0.1% | 5,000 |
| 2025/06/27 | 1,143 | 1,155 | 1,138 | 1,155 | -5 | -0.4% | 5,500 |
| 2025/06/26 | 1,160 | 1,160 | 1,154 | 1,160 | ±0 | ±0% | 10,000 |
| 2025/06/25 | 1,156 | 1,160 | 1,154 | 1,160 | +4 | +0.3% | 1,500 |
| 2025/06/24 | 1,165 | 1,165 | 1,156 | 1,156 | -7 | -0.6% | 1,300 |
| 2025/06/23 | 1,152 | 1,163 | 1,152 | 1,163 | ±0 | ±0% | 2,200 |
| 2025/06/20 | 1,163 | 1,165 | 1,163 | 1,163 | ±0 | ±0% | 600 |
| 2025/06/19 | 1,164 | 1,164 | 1,157 | 1,163 | ±0 | ±0% | 800 |
| 2025/06/18 | 1,159 | 1,167 | 1,158 | 1,163 | +4 | +0.3% | 6,300 |
| 2025/06/17 | 1,159 | 1,159 | 1,151 | 1,159 | +2 | +0.2% | 900 |
| 2025/06/16 | 1,155 | 1,157 | 1,154 | 1,157 | +2 | +0.2% | 2,500 |
| 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 |
1～
50
件表示中 / 3754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 | 118,000円 | +6.6% | +59.3% | 4.24% | 15.61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 |
| トミタ | 117,200円 | +4.3% | -5.3% | 1.79% | 10.40倍 | 0.51倍 |
|
１９１１年創業の工作機械、工具の専門商社。電子関連分野拡大。アジア主体に海外展開図る |
| 内外テック | 203,100円 | +0.5% | -22.0% | 5.02% | 11.10倍 | 0.60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 |
| トルク | 25,400円 | +3.1% | +4.8% | 2.36% | 6.37倍 | 0.43倍 |
|
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 |
| ヤシマキザイ | - | +3.3% | - | - | - | - |
|
鉄道関連部品の専門商社。車両の車体用品や電気部品が柱。産業機器や自動車製造向けも展開 |
市場注目の銘柄
チャート関連のコラム
