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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,031 | 1,031 | 1,026 | 1,028 | -3 | -0.3% | 2,600 |
| 2022/09/02 | 1,042 | 1,042 | 1,030 | 1,031 | -11 | -1.1% | 2,200 |
| 2022/09/01 | 1,047 | 1,047 | 1,035 | 1,042 | -5 | -0.5% | 4,600 |
| 2022/08/31 | 1,041 | 1,047 | 1,038 | 1,047 | +7 | +0.7% | 2,300 |
| 2022/08/30 | 1,039 | 1,044 | 1,039 | 1,040 | ±0 | ±0% | 500 |
| 2022/08/29 | 1,044 | 1,044 | 1,037 | 1,040 | -7 | -0.7% | 4,200 |
| 2022/08/26 | 1,041 | 1,048 | 1,041 | 1,047 | +6 | +0.6% | 2,600 |
| 2022/08/25 | 1,040 | 1,041 | 1,038 | 1,041 | -3 | -0.3% | 1,400 |
| 2022/08/24 | 1,040 | 1,044 | 1,035 | 1,044 | +9 | +0.9% | 4,100 |
| 2022/08/23 | 1,033 | 1,039 | 1,032 | 1,035 | -5 | -0.5% | 1,300 |
| 2022/08/22 | 1,040 | 1,040 | 1,032 | 1,040 | +2 | +0.2% | 2,100 |
| 2022/08/19 | 1,038 | 1,041 | 1,038 | 1,038 | +1 | +0.1% | 1,600 |
| 2022/08/18 | 1,036 | 1,038 | 1,036 | 1,037 | +1 | +0.1% | 800 |
| 2022/08/17 | 1,049 | 1,049 | 1,023 | 1,036 | -5 | -0.5% | 15,100 |
| 2022/08/16 | 1,044 | 1,045 | 1,031 | 1,041 | -3 | -0.3% | 10,300 |
| 2022/08/15 | 1,049 | 1,050 | 1,042 | 1,044 | -5 | -0.5% | 2,900 |
| 2022/08/12 | 1,043 | 1,054 | 1,042 | 1,049 | -1 | -0.1% | 7,900 |
| 2022/08/10 | 1,054 | 1,054 | 1,046 | 1,050 | +5 | +0.5% | 500 |
| 2022/08/09 | 1,052 | 1,059 | 1,045 | 1,045 | -7 | -0.7% | 17,100 |
| 2022/08/08 | 1,046 | 1,052 | 1,046 | 1,052 | -5 | -0.5% | 2,600 |
| 2022/08/05 | 1,061 | 1,061 | 1,047 | 1,057 | -3 | -0.3% | 10,600 |
| 2022/08/04 | 1,054 | 1,065 | 1,053 | 1,060 | +8 | +0.8% | 4,500 |
| 2022/08/03 | 1,060 | 1,063 | 1,052 | 1,052 | -8 | -0.8% | 3,000 |
| 2022/08/02 | 1,060 | 1,074 | 1,055 | 1,060 | +2 | +0.2% | 7,200 |
| 2022/08/01 | 1,057 | 1,069 | 1,057 | 1,058 | -3 | -0.3% | 3,100 |
| 2022/07/29 | 1,060 | 1,066 | 1,060 | 1,061 | -3 | -0.3% | 7,000 |
| 2022/07/28 | 1,070 | 1,073 | 1,064 | 1,064 | -5 | -0.5% | 3,800 |
| 2022/07/27 | 1,057 | 1,069 | 1,057 | 1,069 | +5 | +0.5% | 3,500 |
| 2022/07/26 | 1,056 | 1,070 | 1,054 | 1,064 | -50 | -4.5% | 19,900 |
| 2022/07/25 | 1,093 | 1,117 | 1,092 | 1,114 | +20 | +1.8% | 20,500 |
| 2022/07/22 | 1,085 | 1,098 | 1,080 | 1,094 | +5 | +0.5% | 8,200 |
| 2022/07/21 | 1,079 | 1,089 | 1,077 | 1,089 | +4 | +0.4% | 7,400 |
| 2022/07/20 | 1,070 | 1,088 | 1,070 | 1,085 | +15 | +1.4% | 14,900 |
| 2022/07/19 | 1,058 | 1,073 | 1,051 | 1,070 | +13 | +1.2% | 7,100 |
| 2022/07/15 | 1,065 | 1,065 | 1,053 | 1,057 | +12 | +1.1% | 2,200 |
| 2022/07/14 | 1,064 | 1,070 | 1,044 | 1,045 | -13 | -1.2% | 6,800 |
| 2022/07/13 | 1,067 | 1,068 | 1,057 | 1,058 | -10 | -0.9% | 1,200 |
| 2022/07/12 | 1,060 | 1,069 | 1,060 | 1,068 | -2 | -0.2% | 4,000 |
| 2022/07/11 | 1,072 | 1,076 | 1,064 | 1,070 | +4 | +0.4% | 3,300 |
| 2022/07/08 | 1,059 | 1,071 | 1,057 | 1,066 | +10 | +0.9% | 8,400 |
| 2022/07/07 | 1,047 | 1,056 | 1,041 | 1,056 | +17 | +1.6% | 2,600 |
| 2022/07/06 | 1,045 | 1,057 | 1,039 | 1,039 | -10 | -1% | 7,800 |
| 2022/07/05 | 1,051 | 1,066 | 1,049 | 1,049 | -15 | -1.4% | 6,300 |
| 2022/07/04 | 1,059 | 1,067 | 1,059 | 1,064 | +9 | +0.9% | 2,300 |
| 2022/07/01 | 1,053 | 1,075 | 1,050 | 1,055 | +3 | +0.3% | 1,300 |
| 2022/06/30 | 1,050 | 1,067 | 1,050 | 1,052 | -9 | -0.8% | 1,100 |
| 2022/06/29 | 1,045 | 1,064 | 1,045 | 1,061 | +1 | +0.1% | 1,600 |
| 2022/06/28 | 1,067 | 1,070 | 1,058 | 1,060 | -8 | -0.7% | 2,500 |
| 2022/06/27 | 1,065 | 1,068 | 1,053 | 1,068 | +9 | +0.8% | 5,800 |
| 2022/06/24 | 1,049 | 1,067 | 1,046 | 1,059 | +22 | +2.1% | 4,300 |
651～
700
件表示中 / 3692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 | 116,900円 | +6.6% | +59.3% | 4.28% | 15.51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 |
| アイスコ | 182,600円 | +6.9% | +10.7% | 1.04% | 20.09倍 | 1.89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 |
| タカショー | 40,200円 | +9.3% | +388.0% | 1.24% | 55.52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 | 45,800円 | +3.0% | +2.4% | 3.49% | 6.23倍 | 0.43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 |
| 横丸魚 | 95,200円 | +2.0% | +13.0% | 3.15% | 14.43倍 | 0.38倍 |
|
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
