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 |
|---|---|---|---|---|---|---|---|
| 2022/03/02 | 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 |
| 2022/01/25 | 1,125 | 1,129 | 1,106 | 1,111 | -25 | -2.2% | 7,200 |
| 2022/01/24 | 1,123 | 1,137 | 1,119 | 1,136 | +12 | +1.1% | 3,100 |
| 2022/01/21 | 1,128 | 1,154 | 1,121 | 1,124 | -34 | -2.9% | 7,300 |
| 2022/01/20 | 1,149 | 1,167 | 1,149 | 1,158 | +3 | +0.3% | 4,200 |
| 2022/01/19 | 1,158 | 1,170 | 1,151 | 1,155 | -16 | -1.4% | 9,100 |
| 2022/01/18 | 1,165 | 1,175 | 1,165 | 1,171 | +1 | +0.1% | 1,500 |
| 2022/01/17 | 1,170 | 1,179 | 1,170 | 1,170 | -1 | -0.1% | 2,500 |
| 2022/01/14 | 1,162 | 1,172 | 1,159 | 1,171 | -4 | -0.3% | 4,000 |
| 2022/01/13 | 1,182 | 1,185 | 1,167 | 1,175 | -6 | -0.5% | 4,000 |
| 2022/01/12 | 1,185 | 1,210 | 1,181 | 1,181 | +20 | +1.7% | 35,800 |
| 2022/01/11 | 1,145 | 1,165 | 1,144 | 1,161 | +16 | +1.4% | 8,800 |
| 2022/01/07 | 1,138 | 1,148 | 1,136 | 1,145 | +7 | +0.6% | 3,300 |
| 2022/01/06 | 1,131 | 1,155 | 1,131 | 1,138 | -6 | -0.5% | 2,100 |
| 2022/01/05 | 1,151 | 1,159 | 1,143 | 1,144 | -7 | -0.6% | 7,400 |
| 2022/01/04 | 1,159 | 1,164 | 1,150 | 1,151 | -11 | -0.9% | 6,600 |
| 2021/12/30 | 1,161 | 1,168 | 1,154 | 1,162 | -5 | -0.4% | 3,100 |
| 2021/12/29 | 1,161 | 1,174 | 1,160 | 1,167 | -3 | -0.3% | 7,800 |
| 2021/12/28 | 1,160 | 1,175 | 1,160 | 1,170 | +11 | +0.9% | 11,700 |
| 2021/12/27 | 1,152 | 1,160 | 1,148 | 1,159 | +7 | +0.6% | 17,800 |
| 2021/12/24 | 1,169 | 1,169 | 1,151 | 1,152 | -21 | -1.8% | 11,300 |
| 2021/12/23 | 1,177 | 1,186 | 1,152 | 1,173 | -1 | -0.1% | 12,900 |
| 2021/12/22 | 1,175 | 1,177 | 1,150 | 1,174 | +5 | +0.4% | 14,500 |
| 2021/12/21 | 1,171 | 1,185 | 1,169 | 1,169 | -14 | -1.2% | 9,600 |
| 2021/12/20 | 1,173 | 1,205 | 1,166 | 1,183 | -12 | -1% | 33,200 |
| 2021/12/17 | 1,175 | 1,205 | 1,175 | 1,195 | +41 | +3.6% | 84,000 |
| 2021/12/16 | 1,147 | 1,154 | 1,147 | 1,154 | +6 | +0.5% | 3,800 |
801～
850
件表示中 / 3716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 | 115,700円 | +6.6% | +59.3% | 4.32% | 15.33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 | 181,300円 | +4.2% | 0.0% | 1.10% | 15.91倍 | 1.85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 |
| ＮａＩＴＯ | 12,900円 | +3.3% | +11.6% | 3.10% | 20.19倍 | 0.55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 |
| 初穂商事 | 197,000円 | +4.8% | +3.9% | 3.81% | 6.50倍 | 0.69倍 |
|
建築資材の専門商社。ビル向けなどの鋼製下地材、不燃材が主要商材。エクステリアも手がける |
| ピクセル | 7,000円 | - | - | 0.00% | - | -23.81倍 |
|
金融機関向けシステム開発が主力。ＩＲ関連休止。新たな柱としてデータセンター事業立ち上げ |
市場注目の銘柄
チャート関連のコラム
