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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 997 | 1,007 | 997 | 1,003 | +4 | +0.4% | 3,300 |
| 2022/04/07 | 1,003 | 1,004 | 995 | 999 | -9 | -0.9% | 4,500 |
| 2022/04/06 | 1,004 | 1,009 | 1,003 | 1,008 | +4 | +0.4% | 2,000 |
| 2022/04/05 | 1,011 | 1,012 | 1,003 | 1,004 | -4 | -0.4% | 3,700 |
| 2022/04/04 | 1,003 | 1,008 | 1,003 | 1,008 | +8 | +0.8% | 700 |
| 2022/04/01 | 997 | 1,006 | 995 | 1,000 | -1 | -0.1% | 2,200 |
| 2022/03/31 | 1,015 | 1,015 | 998 | 1,001 | -13 | -1.3% | 5,600 |
| 2022/03/30 | 1,016 | 1,016 | 1,009 | 1,014 | -2 | -0.2% | 2,300 |
| 2022/03/29 | 1,022 | 1,022 | 1,008 | 1,016 | ±0 | ±0% | 4,500 |
| 2022/03/28 | 1,030 | 1,030 | 1,007 | 1,016 | -16 | -1.6% | 15,800 |
| 2022/03/25 | 1,039 | 1,039 | 1,015 | 1,032 | +19 | +1.9% | 1,800 |
| 2022/03/24 | 1,024 | 1,031 | 1,013 | 1,013 | -12 | -1.2% | 2,600 |
| 2022/03/23 | 1,022 | 1,031 | 1,021 | 1,025 | +9 | +0.9% | 3,900 |
| 2022/03/22 | 1,015 | 1,020 | 1,013 | 1,016 | -1 | -0.1% | 3,300 |
| 2022/03/18 | 984 | 1,017 | 984 | 1,017 | +33 | +3.4% | 9,200 |
| 2022/03/17 | 987 | 992 | 983 | 984 | +2 | +0.2% | 4,200 |
| 2022/03/16 | 984 | 984 | 973 | 982 | ±0 | ±0% | 1,200 |
| 2022/03/15 | 980 | 982 | 967 | 982 | +11 | +1.1% | 4,600 |
| 2022/03/14 | 977 | 984 | 970 | 971 | -5 | -0.5% | 3,900 |
| 2022/03/11 | 990 | 995 | 976 | 976 | -14 | -1.4% | 10,700 |
| 2022/03/10 | 986 | 990 | 977 | 990 | +27 | +2.8% | 4,100 |
| 2022/03/09 | 982 | 998 | 960 | 963 | -19 | -1.9% | 6,500 |
| 2022/03/08 | 1,001 | 1,020 | 982 | 982 | -21 | -2.1% | 14,800 |
| 2022/03/07 | 1,017 | 1,027 | 1,003 | 1,003 | -27 | -2.6% | 7,600 |
| 2022/03/04 | 1,036 | 1,040 | 1,022 | 1,030 | -17 | -1.6% | 5,800 |
| 2022/03/03 | 1,057 | 1,063 | 1,041 | 1,047 | +20 | +1.9% | 10,900 |
| 2022/03/02 | 1,017 | 1,032 | 1,014 | 1,027 | -8 | -0.8% | 1,600 |
| 2022/03/01 | 1,044 | 1,044 | 1,018 | 1,035 | +5 | +0.5% | 5,200 |
| 2022/02/28 | 1,033 | 1,045 | 1,021 | 1,030 | +27 | +2.7% | 4,800 |
| 2022/02/25 | 1,001 | 1,012 | 1,001 | 1,003 | +2 | +0.2% | 2,800 |
| 2022/02/24 | 1,029 | 1,042 | 1,000 | 1,001 | -29 | -2.8% | 9,000 |
| 2022/02/22 | 1,036 | 1,036 | 1,019 | 1,030 | -6 | -0.6% | 4,000 |
| 2022/02/21 | 1,046 | 1,056 | 1,033 | 1,036 | -4 | -0.4% | 10,200 |
| 2022/02/18 | 1,043 | 1,055 | 1,040 | 1,040 | -3 | -0.3% | 3,600 |
| 2022/02/17 | 1,047 | 1,057 | 1,042 | 1,043 | -16 | -1.5% | 6,100 |
| 2022/02/16 | 1,016 | 1,059 | 1,016 | 1,059 | +47 | +4.6% | 15,700 |
| 2022/02/15 | 950 | 1,050 | 940 | 1,012 | -118 | -10.4% | 109,700 |
| 2022/02/14 | 1,134 | 1,138 | 1,129 | 1,130 | -16 | -1.4% | 5,700 |
| 2022/02/10 | 1,142 | 1,147 | 1,139 | 1,146 | +14 | +1.2% | 2,900 |
| 2022/02/09 | 1,127 | 1,138 | 1,126 | 1,132 | ±0 | ±0% | 1,800 |
| 2022/02/08 | 1,134 | 1,142 | 1,125 | 1,132 | -14 | -1.2% | 2,400 |
| 2022/02/07 | 1,122 | 1,150 | 1,121 | 1,146 | +31 | +2.8% | 4,000 |
| 2022/02/04 | 1,112 | 1,127 | 1,110 | 1,115 | -12 | -1.1% | 1,700 |
| 2022/02/03 | 1,119 | 1,128 | 1,111 | 1,127 | -2 | -0.2% | 1,600 |
| 2022/02/02 | 1,107 | 1,137 | 1,106 | 1,129 | +18 | +1.6% | 2,300 |
| 2022/02/01 | 1,116 | 1,145 | 1,111 | 1,111 | +4 | +0.4% | 10,200 |
| 2022/01/31 | 1,097 | 1,116 | 1,097 | 1,107 | +11 | +1% | 1,900 |
| 2022/01/28 | 1,110 | 1,115 | 1,096 | 1,096 | ±0 | ±0% | 8,000 |
| 2022/01/27 | 1,109 | 1,118 | 1,096 | 1,096 | -13 | -1.2% | 8,100 |
| 2022/01/26 | 1,106 | 1,125 | 1,106 | 1,109 | -2 | -0.2% | 2,900 |
751～
800
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
