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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 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 |
| 2025/08/29 | 1,173 | 1,186 | 1,171 | 1,173 | -1 | -0.1% | 2,900 |
| 2025/08/28 | 1,192 | 1,194 | 1,166 | 1,174 | -17 | -1.4% | 5,200 |
| 2025/08/27 | 1,190 | 1,193 | 1,176 | 1,191 | +1 | +0.1% | 6,400 |
| 2025/08/26 | 1,191 | 1,191 | 1,177 | 1,190 | +10 | +0.8% | 3,000 |
| 2025/08/25 | 1,173 | 1,180 | 1,172 | 1,180 | +12 | +1% | 3,000 |
| 2025/08/22 | 1,167 | 1,171 | 1,165 | 1,168 | +1 | +0.1% | 1,800 |
| 2025/08/21 | 1,171 | 1,173 | 1,161 | 1,167 | -12 | -1% | 6,100 |
| 2025/08/20 | 1,168 | 1,179 | 1,168 | 1,179 | +14 | +1.2% | 7,400 |
| 2025/08/19 | 1,177 | 1,177 | 1,150 | 1,165 | -12 | -1% | 7,400 |
| 2025/08/18 | 1,164 | 1,177 | 1,164 | 1,177 | +10 | +0.9% | 2,300 |
| 2025/08/15 | 1,170 | 1,172 | 1,162 | 1,167 | -1 | -0.1% | 6,700 |
| 2025/08/14 | 1,188 | 1,188 | 1,160 | 1,168 | -20 | -1.7% | 11,100 |
| 2025/08/13 | 1,185 | 1,193 | 1,170 | 1,188 | +10 | +0.8% | 6,200 |
| 2025/08/12 | 1,165 | 1,279 | 1,156 | 1,178 | +12 | +1% | 101,200 |
| 2025/08/08 | 1,169 | 1,170 | 1,165 | 1,166 | -3 | -0.3% | 2,800 |
| 2025/08/07 | 1,162 | 1,174 | 1,160 | 1,169 | -1 | -0.1% | 3,700 |
| 2025/08/06 | 1,182 | 1,182 | 1,164 | 1,170 | -14 | -1.2% | 8,400 |
| 2025/08/05 | 1,191 | 1,196 | 1,180 | 1,184 | +16 | +1.4% | 10,100 |
| 2025/08/04 | 1,168 | 1,178 | 1,168 | 1,168 | -12 | -1% | 3,700 |
| 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 |
1～
50
件表示中 / 3785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 | 123,300円 | +6.6% | +59.3% | 4.06% | 16.28倍 | 0.77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 |
| ＮａＩＴＯ | 14,000円 | +3.3% | +11.6% | 2.86% | 21.91倍 | 0.59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 |
| タカショー | 43,300円 | +9.3% | +466.3% | 1.15% | 45.63倍 | 0.61倍 |
|
ガーデニング用品販売で国内トップ級。家庭用とプロ用で展開。中国にも工場、米欧で販路開拓 |
| キムラ | 49,400円 | +8.7% | -18.8% | 2.83% | 8.14倍 | 0.45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 |
| アイスコ | 193,900円 | +4.2% | 0.0% | 1.03% | 17.02倍 | 1.97倍 |
|
アイス・冷凍食品の卸売り主力。神奈川地盤に生鮮品中心の食品スーパー併営。収益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
