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 |
|---|---|---|---|---|---|---|---|
| 2025/03/11 | 1,103 | 1,106 | 1,102 | 1,106 | -3 | -0.3% | 800 |
| 2025/03/10 | 1,110 | 1,111 | 1,104 | 1,109 | -1 | -0.1% | 700 |
| 2025/03/07 | 1,100 | 1,110 | 1,100 | 1,110 | +4 | +0.4% | 3,300 |
| 2025/03/06 | 1,109 | 1,109 | 1,106 | 1,106 | ±0 | ±0% | 500 |
| 2025/03/05 | 1,100 | 1,111 | 1,100 | 1,106 | -5 | -0.5% | 1,600 |
| 2025/03/04 | 1,117 | 1,117 | 1,109 | 1,111 | -7 | -0.6% | 3,200 |
| 2025/03/03 | 1,119 | 1,119 | 1,110 | 1,118 | -1 | -0.1% | 2,200 |
| 2025/02/28 | 1,114 | 1,119 | 1,103 | 1,119 | -1 | -0.1% | 8,200 |
| 2025/02/27 | 1,113 | 1,120 | 1,113 | 1,120 | +10 | +0.9% | 1,700 |
| 2025/02/26 | 1,105 | 1,110 | 1,103 | 1,110 | +3 | +0.3% | 4,600 |
| 2025/02/25 | 1,109 | 1,110 | 1,104 | 1,107 | -2 | -0.2% | 1,200 |
| 2025/02/21 | 1,099 | 1,109 | 1,096 | 1,109 | +4 | +0.4% | 2,600 |
| 2025/02/20 | 1,104 | 1,111 | 1,104 | 1,105 | +7 | +0.6% | 4,500 |
| 2025/02/19 | 1,092 | 1,098 | 1,091 | 1,098 | +7 | +0.6% | 900 |
| 2025/02/18 | 1,096 | 1,096 | 1,089 | 1,091 | -5 | -0.5% | 2,100 |
| 2025/02/17 | 1,104 | 1,104 | 1,091 | 1,096 | +8 | +0.7% | 2,700 |
| 2025/02/14 | 1,101 | 1,101 | 1,088 | 1,088 | -13 | -1.2% | 1,900 |
| 2025/02/13 | 1,097 | 1,113 | 1,097 | 1,101 | +4 | +0.4% | 10,000 |
| 2025/02/12 | 1,113 | 1,113 | 1,097 | 1,097 | -21 | -1.9% | 800 |
| 2025/02/10 | 1,098 | 1,118 | 1,092 | 1,118 | +13 | +1.2% | 4,100 |
| 2025/02/07 | 1,104 | 1,110 | 1,104 | 1,105 | +1 | +0.1% | 1,400 |
| 2025/02/06 | 1,094 | 1,108 | 1,094 | 1,104 | -15 | -1.3% | 3,500 |
| 2025/02/05 | 1,117 | 1,120 | 1,110 | 1,119 | +2 | +0.2% | 1,600 |
| 2025/02/04 | 1,085 | 1,119 | 1,085 | 1,117 | +32 | +2.9% | 10,300 |
| 2025/02/03 | 1,097 | 1,097 | 1,081 | 1,085 | +2 | +0.2% | 4,300 |
| 2025/01/31 | 1,065 | 1,083 | 1,065 | 1,083 | +23 | +2.2% | 58,800 |
| 2025/01/30 | 1,060 | 1,064 | 1,060 | 1,060 | -4 | -0.4% | 1,900 |
| 2025/01/29 | 1,058 | 1,064 | 1,058 | 1,064 | +3 | +0.3% | 1,800 |
| 2025/01/28 | 1,073 | 1,073 | 1,061 | 1,061 | -3 | -0.3% | 5,400 |
| 2025/01/27 | 1,058 | 1,065 | 1,058 | 1,064 | +1 | +0.1% | 1,900 |
| 2025/01/24 | 1,067 | 1,067 | 1,063 | 1,063 | -4 | -0.4% | 800 |
| 2025/01/23 | 1,069 | 1,069 | 1,051 | 1,067 | +2 | +0.2% | 3,100 |
| 2025/01/22 | 1,065 | 1,066 | 1,061 | 1,065 | +1 | +0.1% | 2,100 |
| 2025/01/21 | 1,069 | 1,069 | 1,050 | 1,064 | -5 | -0.5% | 3,200 |
| 2025/01/20 | 1,070 | 1,070 | 1,060 | 1,069 | ±0 | ±0% | 2,000 |
| 2025/01/17 | 1,074 | 1,074 | 1,064 | 1,069 | -5 | -0.5% | 1,000 |
| 2025/01/16 | 1,078 | 1,081 | 1,073 | 1,074 | -7 | -0.6% | 1,500 |
| 2025/01/15 | 1,079 | 1,081 | 1,079 | 1,081 | ±0 | ±0% | 1,400 |
| 2025/01/14 | 1,080 | 1,082 | 1,080 | 1,081 | +5 | +0.5% | 2,200 |
| 2025/01/10 | 1,081 | 1,082 | 1,070 | 1,076 | -9 | -0.8% | 3,000 |
| 2025/01/09 | 1,094 | 1,094 | 1,082 | 1,085 | -9 | -0.8% | 1,400 |
| 2025/01/08 | 1,099 | 1,099 | 1,082 | 1,094 | +2 | +0.2% | 2,500 |
| 2025/01/07 | 1,087 | 1,097 | 1,087 | 1,092 | +6 | +0.6% | 1,800 |
| 2025/01/06 | 1,100 | 1,100 | 1,082 | 1,086 | +4 | +0.4% | 4,500 |
| 2024/12/30 | 1,086 | 1,104 | 1,082 | 1,082 | +2 | +0.2% | 6,000 |
| 2024/12/27 | 1,102 | 1,108 | 1,078 | 1,080 | -66 | -5.8% | 28,800 |
| 2024/12/26 | 1,139 | 1,163 | 1,139 | 1,146 | +11 | +1% | 28,300 |
| 2024/12/25 | 1,136 | 1,139 | 1,133 | 1,135 | -1 | -0.1% | 3,300 |
| 2024/12/24 | 1,147 | 1,147 | 1,134 | 1,136 | -5 | -0.4% | 3,100 |
| 2024/12/23 | 1,146 | 1,150 | 1,141 | 1,141 | -5 | -0.4% | 7,500 |
101～
150
件表示中 / 3756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 | 118,400円 | +6.6% | +59.3% | 4.22% | 15.63倍 | 0.75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 | 204,900円 | +0.5% | -22.0% | 4.98% | 11.20倍 | 0.60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 |
| トルク | 25,600円 | +3.1% | +4.8% | 2.34% | 6.42倍 | 0.43倍 |
|
建設用ボルト、ナットの首位商社。機械向けなどを充実。工具卸もグループに加え、業容拡大 |
| アイスコ | 183,000円 | +4.2% | 0.0% | 1.09% | 16.06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 |
| ヤシマキザイ | 246,600円 | +3.3% | - | 1.01% | 37.24倍 | 0.76倍 |
|
鉄道関連部品の専門商社。車両の車体用品や電気部品が柱。産業機器や自動車製造向けも展開 |
市場注目の銘柄
チャート関連のコラム
