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 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 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 |
| 2022/06/23 | 1,031 | 1,050 | 1,031 | 1,037 | +4 | +0.4% | 900 |
| 2022/06/22 | 1,031 | 1,038 | 1,031 | 1,033 | +2 | +0.2% | 700 |
| 2022/06/21 | 1,044 | 1,045 | 1,021 | 1,031 | -6 | -0.6% | 2,500 |
| 2022/06/20 | 1,021 | 1,037 | 1,020 | 1,037 | +14 | +1.4% | 1,400 |
| 2022/06/17 | 1,028 | 1,058 | 1,023 | 1,023 | -31 | -2.9% | 2,600 |
| 2022/06/16 | 1,066 | 1,067 | 1,053 | 1,054 | -1 | -0.1% | 1,900 |
| 2022/06/15 | 1,067 | 1,067 | 1,053 | 1,055 | -7 | -0.7% | 1,200 |
| 2022/06/14 | 1,067 | 1,067 | 1,056 | 1,062 | +2 | +0.2% | 4,000 |
| 2022/06/13 | 1,060 | 1,060 | 1,048 | 1,060 | -20 | -1.9% | 4,100 |
| 2022/06/10 | 1,079 | 1,080 | 1,076 | 1,080 | -2 | -0.2% | 1,300 |
| 2022/06/09 | 1,072 | 1,087 | 1,064 | 1,082 | +10 | +0.9% | 10,500 |
| 2022/06/08 | 1,079 | 1,080 | 1,071 | 1,072 | +2 | +0.2% | 1,700 |
| 2022/06/07 | 1,074 | 1,086 | 1,070 | 1,070 | -4 | -0.4% | 6,000 |
| 2022/06/06 | 1,071 | 1,089 | 1,071 | 1,074 | -1 | -0.1% | 2,500 |
| 2022/06/03 | 1,077 | 1,082 | 1,075 | 1,075 | -2 | -0.2% | 3,200 |
| 2022/06/02 | 1,065 | 1,080 | 1,065 | 1,077 | +5 | +0.5% | 4,300 |
| 2022/06/01 | 1,059 | 1,090 | 1,059 | 1,072 | +16 | +1.5% | 10,600 |
| 2022/05/31 | 1,039 | 1,056 | 1,039 | 1,056 | +13 | +1.2% | 14,200 |
| 2022/05/30 | 1,048 | 1,048 | 1,038 | 1,043 | +12 | +1.2% | 3,800 |
| 2022/05/27 | 1,024 | 1,037 | 1,020 | 1,031 | +7 | +0.7% | 4,000 |
| 2022/05/26 | 1,026 | 1,048 | 1,016 | 1,024 | -2 | -0.2% | 2,700 |
| 2022/05/25 | 1,034 | 1,034 | 1,023 | 1,026 | -2 | -0.2% | 1,200 |
| 2022/05/24 | 1,031 | 1,045 | 1,027 | 1,028 | -6 | -0.6% | 5,200 |
| 2022/05/23 | 1,047 | 1,047 | 1,034 | 1,034 | +9 | +0.9% | 2,100 |
| 2022/05/20 | 1,018 | 1,025 | 1,018 | 1,025 | ±0 | ±0% | 3,400 |
| 2022/05/19 | 1,019 | 1,026 | 1,015 | 1,025 | +5 | +0.5% | 7,500 |
751～
800
件表示中 / 3766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 | 117,900円 | +6.6% | +59.3% | 4.24% | 15.56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 | 182,900円 | +4.2% | 0.0% | 1.09% | 16.05倍 | 1.86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 |
| 田中商事 | 80,800円 | +5.5% | +43.2% | 3.84% | 5.71倍 | 0.44倍 |
|
電線、照明器具、配・分電盤など電気設備関連資材の卸中堅。独立系。自社所有で全国拠点展開 |
| トミタ | 115,700円 | +2.9% | -29.0% | 1.82% | 13.53倍 | 0.50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 |
| レオクラン | 119,800円 | +13.6% | +65.7% | 1.42% | 44.29倍 | 1.22倍 |
|
新設・改装の病院への医療機器・設備の一括販売が柱。遠隔画像診断、福祉施設向け給食事業も |
市場注目の銘柄
チャート関連のコラム
