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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 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 |
| 2025/04/01 | 1,142 | 1,142 | 1,127 | 1,127 | -7 | -0.6% | 2,200 |
| 2025/03/31 | 1,134 | 1,140 | 1,122 | 1,134 | -8 | -0.7% | 2,700 |
| 2025/03/28 | 1,139 | 1,145 | 1,139 | 1,142 | -1 | -0.1% | 2,200 |
| 2025/03/27 | 1,144 | 1,144 | 1,143 | 1,143 | -6 | -0.5% | 1,300 |
| 2025/03/26 | 1,152 | 1,152 | 1,145 | 1,149 | +5 | +0.4% | 1,000 |
| 2025/03/25 | 1,142 | 1,153 | 1,142 | 1,144 | -7 | -0.6% | 4,100 |
| 2025/03/24 | 1,152 | 1,153 | 1,150 | 1,151 | -1 | -0.1% | 11,700 |
| 2025/03/21 | 1,150 | 1,152 | 1,142 | 1,152 | +4 | +0.3% | 3,000 |
| 2025/03/19 | 1,145 | 1,150 | 1,138 | 1,148 | +3 | +0.3% | 2,700 |
| 2025/03/18 | 1,147 | 1,149 | 1,139 | 1,145 | -6 | -0.5% | 2,300 |
| 2025/03/17 | 1,122 | 1,151 | 1,121 | 1,151 | +29 | +2.6% | 6,900 |
| 2025/03/14 | 1,130 | 1,130 | 1,064 | 1,122 | -2 | -0.2% | 5,900 |
| 2025/03/13 | 1,126 | 1,128 | 1,123 | 1,124 | -4 | -0.4% | 1,300 |
| 2025/03/12 | 1,110 | 1,131 | 1,103 | 1,128 | +22 | +2% | 5,000 |
| 2025/03/11 | 1,103 | 1,106 | 1,102 | 1,106 | -3 | -0.3% | 800 |
| 2025/03/10 | 1,110 | 1,111 | 1,104 | 1,109 | -1 | -0.1% | 700 |
| 2025/03/07 | 1,100 | 1,110 | 1,100 | 1,110 | +4 | +0.4% | 3,300 |
| 2025/03/06 | 1,109 | 1,109 | 1,106 | 1,106 | ±0 | ±0% | 500 |
| 2025/03/05 | 1,100 | 1,111 | 1,100 | 1,106 | -5 | -0.5% | 1,600 |
| 2025/03/04 | 1,117 | 1,117 | 1,109 | 1,111 | -7 | -0.6% | 3,200 |
| 2025/03/03 | 1,119 | 1,119 | 1,110 | 1,118 | -1 | -0.1% | 2,200 |
| 2025/02/28 | 1,114 | 1,119 | 1,103 | 1,119 | -1 | -0.1% | 8,200 |
| 2025/02/27 | 1,113 | 1,120 | 1,113 | 1,120 | +10 | +0.9% | 1,700 |
| 2025/02/26 | 1,105 | 1,110 | 1,103 | 1,110 | +3 | +0.3% | 4,600 |
| 2025/02/25 | 1,109 | 1,110 | 1,104 | 1,107 | -2 | -0.2% | 1,200 |
| 2025/02/21 | 1,099 | 1,109 | 1,096 | 1,109 | +4 | +0.4% | 2,600 |
| 2025/02/20 | 1,104 | 1,111 | 1,104 | 1,105 | +7 | +0.6% | 4,500 |
| 2025/02/19 | 1,092 | 1,098 | 1,091 | 1,098 | +7 | +0.6% | 900 |
| 2025/02/18 | 1,096 | 1,096 | 1,089 | 1,091 | -5 | -0.5% | 2,100 |
1～
50
件表示中 / 3691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 | 116,200円 | +6.6% | +59.3% | 4.30% | 15.42倍 | 0.74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 |
| タカショー | 40,300円 | +9.3% | +388.0% | 1.24% | 55.66倍 | 0.54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 | 46,300円 | +3.0% | +2.4% | 3.46% | 6.30倍 | 0.44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 |
| 神 栄 | 167,600円 | -0.0% | -26.7% | 5.37% | 5.04倍 | 0.85倍 |
|
冷凍食品等の食品輸入を柱に展開。電子製品や防災コンサルも手がける。湿度センサー世界首位 |
| 横丸魚 | 96,100円 | +2.0% | +13.0% | - | - | - |
|
神奈川の水産荷受け。横浜のほか、川崎に拠点。市場外取引も積極的。マルハニチロなど荷主 |
市場注目の銘柄
チャート関連のコラム
