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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 1,248 | 1,259 | 1,242 | 1,259 | +8 | +0.6% | 28,500 |
| 2021/07/20 | 1,239 | 1,251 | 1,233 | 1,251 | +6 | +0.5% | 22,700 |
| 2021/07/19 | 1,248 | 1,248 | 1,227 | 1,245 | -4 | -0.3% | 12,200 |
| 2021/07/16 | 1,244 | 1,250 | 1,232 | 1,249 | +2 | +0.2% | 13,900 |
| 2021/07/15 | 1,257 | 1,257 | 1,243 | 1,247 | -10 | -0.8% | 7,100 |
| 2021/07/14 | 1,240 | 1,257 | 1,240 | 1,257 | +17 | +1.4% | 13,000 |
| 2021/07/13 | 1,238 | 1,254 | 1,226 | 1,240 | +15 | +1.2% | 26,600 |
| 2021/07/12 | 1,236 | 1,236 | 1,224 | 1,225 | +8 | +0.7% | 6,600 |
| 2021/07/09 | 1,211 | 1,217 | 1,203 | 1,217 | -2 | -0.2% | 33,200 |
| 2021/07/08 | 1,229 | 1,230 | 1,217 | 1,219 | -13 | -1.1% | 17,100 |
| 2021/07/07 | 1,248 | 1,250 | 1,228 | 1,232 | -19 | -1.5% | 8,200 |
| 2021/07/06 | 1,241 | 1,251 | 1,231 | 1,251 | +10 | +0.8% | 17,200 |
| 2021/07/05 | 1,238 | 1,250 | 1,230 | 1,241 | +7 | +0.6% | 23,200 |
| 2021/07/02 | 1,229 | 1,234 | 1,222 | 1,234 | +13 | +1.1% | 6,500 |
| 2021/07/01 | 1,229 | 1,229 | 1,217 | 1,221 | -8 | -0.7% | 7,600 |
| 2021/06/30 | 1,231 | 1,231 | 1,200 | 1,229 | +3 | +0.2% | 20,400 |
| 2021/06/29 | 1,241 | 1,244 | 1,226 | 1,226 | -15 | -1.2% | 6,700 |
| 2021/06/28 | 1,238 | 1,250 | 1,231 | 1,241 | +7 | +0.6% | 17,200 |
| 2021/06/25 | 1,226 | 1,248 | 1,215 | 1,234 | +7 | +0.6% | 6,900 |
| 2021/06/24 | 1,225 | 1,227 | 1,218 | 1,227 | +2 | +0.2% | 6,200 |
| 2021/06/23 | 1,222 | 1,230 | 1,222 | 1,225 | -4 | -0.3% | 4,300 |
| 2021/06/22 | 1,213 | 1,233 | 1,213 | 1,229 | +20 | +1.7% | 2,900 |
| 2021/06/21 | 1,237 | 1,237 | 1,203 | 1,209 | -32 | -2.6% | 25,400 |
| 2021/06/18 | 1,248 | 1,253 | 1,238 | 1,241 | -7 | -0.6% | 10,100 |
| 2021/06/17 | 1,248 | 1,256 | 1,235 | 1,248 | +6 | +0.5% | 10,000 |
| 2021/06/16 | 1,248 | 1,251 | 1,242 | 1,242 | -14 | -1.1% | 13,800 |
| 2021/06/15 | 1,245 | 1,259 | 1,245 | 1,256 | +7 | +0.6% | 9,700 |
| 2021/06/14 | 1,249 | 1,250 | 1,240 | 1,249 | +6 | +0.5% | 10,600 |
| 2021/06/11 | 1,252 | 1,252 | 1,241 | 1,243 | -3 | -0.2% | 11,900 |
| 2021/06/10 | 1,253 | 1,253 | 1,238 | 1,246 | -4 | -0.3% | 14,300 |
| 2021/06/09 | 1,245 | 1,255 | 1,242 | 1,250 | +5 | +0.4% | 12,800 |
| 2021/06/08 | 1,240 | 1,249 | 1,237 | 1,245 | +8 | +0.6% | 9,600 |
| 2021/06/07 | 1,248 | 1,248 | 1,234 | 1,237 | +6 | +0.5% | 6,500 |
| 2021/06/04 | 1,252 | 1,252 | 1,227 | 1,231 | -8 | -0.6% | 17,600 |
| 2021/06/03 | 1,248 | 1,258 | 1,237 | 1,239 | +4 | +0.3% | 16,600 |
| 2021/06/02 | 1,238 | 1,239 | 1,226 | 1,235 | +11 | +0.9% | 13,300 |
| 2021/06/01 | 1,225 | 1,234 | 1,214 | 1,224 | +9 | +0.7% | 12,000 |
| 2021/05/31 | 1,213 | 1,225 | 1,213 | 1,215 | -12 | -1% | 8,500 |
| 2021/05/28 | 1,207 | 1,229 | 1,201 | 1,227 | +23 | +1.9% | 16,000 |
| 2021/05/27 | 1,198 | 1,205 | 1,198 | 1,204 | ±0 | ±0% | 10,800 |
| 2021/05/26 | 1,213 | 1,213 | 1,200 | 1,204 | -4 | -0.3% | 8,900 |
| 2021/05/25 | 1,219 | 1,219 | 1,206 | 1,208 | -5 | -0.4% | 5,300 |
| 2021/05/24 | 1,204 | 1,217 | 1,204 | 1,213 | +9 | +0.7% | 6,200 |
| 2021/05/21 | 1,205 | 1,215 | 1,204 | 1,204 | -4 | -0.3% | 9,400 |
| 2021/05/20 | 1,200 | 1,212 | 1,200 | 1,208 | +3 | +0.2% | 9,700 |
| 2021/05/19 | 1,210 | 1,215 | 1,205 | 1,205 | -5 | -0.4% | 8,400 |
| 2021/05/18 | 1,204 | 1,216 | 1,204 | 1,210 | +1 | +0.1% | 5,400 |
| 2021/05/17 | 1,224 | 1,225 | 1,201 | 1,209 | -15 | -1.2% | 23,500 |
| 2021/05/14 | 1,201 | 1,229 | 1,199 | 1,224 | +28 | +2.3% | 13,100 |
| 2021/05/13 | 1,204 | 1,216 | 1,192 | 1,196 | -26 | -2.1% | 34,900 |
1001～
1050
件表示中 / 3768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 | 116,800円 | +6.6% | +59.3% | 4.28% | 15.41倍 | 0.73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 |
| 内外テック | 200,500円 | +0.5% | -22.0% | 5.09% | 10.96倍 | 0.59倍 |
|
半導体製造装置の前工程部品販売、東京エレクトロン向け約８割。自社開発強化、受託製造拡大 |
| アイスコ | 182,200円 | +4.2% | 0.0% | 1.10% | 15.99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 |
| 初穂商事 | 199,900円 | +4.8% | +3.9% | 3.75% | 6.60倍 | 0.68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 |
| レオクラン | 115,100円 | +13.6% | +65.7% | 1.48% | 42.58倍 | 1.17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
