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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 1,173 | 1,175 | 1,162 | 1,167 | -3 | -0.3% | 14,900 |
| 2024/11/28 | 1,163 | 1,177 | 1,163 | 1,170 | +3 | +0.3% | 2,400 |
| 2024/11/27 | 1,161 | 1,176 | 1,161 | 1,167 | -4 | -0.3% | 1,400 |
| 2024/11/26 | 1,185 | 1,185 | 1,165 | 1,171 | +4 | +0.3% | 4,400 |
| 2024/11/25 | 1,171 | 1,182 | 1,167 | 1,167 | -4 | -0.3% | 3,500 |
| 2024/11/22 | 1,175 | 1,177 | 1,170 | 1,171 | -4 | -0.3% | 1,600 |
| 2024/11/21 | 1,185 | 1,185 | 1,173 | 1,175 | -10 | -0.8% | 900 |
| 2024/11/20 | 1,166 | 1,185 | 1,159 | 1,185 | +21 | +1.8% | 6,100 |
| 2024/11/19 | 1,165 | 1,170 | 1,162 | 1,164 | -2 | -0.2% | 2,200 |
| 2024/11/18 | 1,168 | 1,170 | 1,166 | 1,166 | +1 | +0.1% | 2,800 |
| 2024/11/15 | 1,161 | 1,173 | 1,156 | 1,165 | +9 | +0.8% | 3,200 |
| 2024/11/14 | 1,163 | 1,163 | 1,147 | 1,156 | +14 | +1.2% | 2,000 |
| 2024/11/13 | 1,166 | 1,166 | 1,142 | 1,142 | -24 | -2.1% | 2,200 |
| 2024/11/12 | 1,172 | 1,172 | 1,158 | 1,166 | -4 | -0.3% | 2,900 |
| 2024/11/11 | 1,186 | 1,186 | 1,157 | 1,170 | +2 | +0.2% | 2,900 |
| 2024/11/08 | 1,189 | 1,189 | 1,149 | 1,168 | -5 | -0.4% | 4,000 |
| 2024/11/07 | 1,154 | 1,183 | 1,147 | 1,173 | +24 | +2.1% | 5,300 |
| 2024/11/06 | 1,152 | 1,152 | 1,145 | 1,149 | -3 | -0.3% | 2,000 |
| 2024/11/05 | 1,152 | 1,152 | 1,152 | 1,152 | ±0 | ±0% | 400 |
| 2024/11/01 | 1,155 | 1,160 | 1,143 | 1,152 | -7 | -0.6% | 2,700 |
| 2024/10/31 | 1,154 | 1,159 | 1,154 | 1,159 | +4 | +0.3% | 1,700 |
| 2024/10/30 | 1,149 | 1,156 | 1,149 | 1,155 | +8 | +0.7% | 1,400 |
| 2024/10/29 | 1,148 | 1,151 | 1,141 | 1,147 | -1 | -0.1% | 2,100 |
| 2024/10/28 | 1,144 | 1,148 | 1,128 | 1,148 | +14 | +1.2% | 2,700 |
| 2024/10/25 | 1,152 | 1,152 | 1,122 | 1,134 | -18 | -1.6% | 13,300 |
| 2024/10/24 | 1,154 | 1,158 | 1,151 | 1,152 | -2 | -0.2% | 2,500 |
| 2024/10/23 | 1,163 | 1,163 | 1,154 | 1,154 | -9 | -0.8% | 4,500 |
| 2024/10/22 | 1,170 | 1,170 | 1,163 | 1,163 | -3 | -0.3% | 2,600 |
| 2024/10/21 | 1,182 | 1,183 | 1,166 | 1,166 | -22 | -1.9% | 6,300 |
| 2024/10/18 | 1,200 | 1,200 | 1,182 | 1,188 | -25 | -2.1% | 4,700 |
| 2024/10/17 | 1,225 | 1,225 | 1,206 | 1,213 | -12 | -1% | 28,800 |
| 2024/10/16 | 1,194 | 1,229 | 1,194 | 1,225 | +35 | +2.9% | 24,000 |
| 2024/10/15 | 1,151 | 1,191 | 1,151 | 1,190 | +39 | +3.4% | 19,300 |
| 2024/10/11 | 1,153 | 1,153 | 1,149 | 1,151 | -1 | -0.1% | 1,700 |
| 2024/10/10 | 1,157 | 1,160 | 1,152 | 1,152 | -3 | -0.3% | 1,600 |
| 2024/10/09 | 1,169 | 1,169 | 1,155 | 1,155 | -9 | -0.8% | 7,400 |
| 2024/10/08 | 1,176 | 1,176 | 1,164 | 1,164 | ±0 | ±0% | 14,700 |
| 2024/10/07 | 1,175 | 1,175 | 1,143 | 1,164 | +5 | +0.4% | 21,800 |
| 2024/10/04 | 1,143 | 1,159 | 1,134 | 1,159 | +19 | +1.7% | 17,300 |
| 2024/10/03 | 1,137 | 1,140 | 1,127 | 1,140 | +8 | +0.7% | 4,600 |
| 2024/10/02 | 1,121 | 1,132 | 1,119 | 1,132 | +12 | +1.1% | 6,000 |
| 2024/10/01 | 1,127 | 1,128 | 1,115 | 1,120 | +8 | +0.7% | 7,900 |
| 2024/09/30 | 1,115 | 1,120 | 1,106 | 1,112 | +7 | +0.6% | 6,700 |
| 2024/09/27 | 1,114 | 1,117 | 1,102 | 1,105 | -9 | -0.8% | 3,000 |
| 2024/09/26 | 1,115 | 1,117 | 1,104 | 1,114 | -1 | -0.1% | 5,100 |
| 2024/09/25 | 1,115 | 1,115 | 1,102 | 1,115 | ±0 | ±0% | 3,600 |
| 2024/09/24 | 1,116 | 1,116 | 1,103 | 1,115 | -1 | -0.1% | 2,800 |
| 2024/09/20 | 1,100 | 1,116 | 1,100 | 1,116 | +19 | +1.7% | 6,100 |
| 2024/09/19 | 1,098 | 1,105 | 1,087 | 1,097 | -1 | -0.1% | 9,700 |
| 2024/09/18 | 1,085 | 1,103 | 1,085 | 1,098 | +13 | +1.2% | 2,000 |
101～
150
件表示中 / 3691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 | 116,200円 | +6.6% | +59.3% | 4.30% | 15.42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 |
| タカショー | 40,300円 | +9.3% | +388.0% | 1.24% | 55.66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 | 46,300円 | +3.0% | +2.4% | 3.46% | 6.30倍 | 0.44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 |
| 神 栄 | 167,600円 | -0.0% | -26.7% | 5.37% | 5.04倍 | 0.85倍 |
|
冷凍食品等の食品輸入を柱に展開。電子製品や防災コンサルも手がける。湿度センサー世界首位 |
| 横丸魚 | 96,100円 | +2.0% | +13.0% | - | - | - |
|
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
