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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,079 | 1,086 | 1,078 | 1,084 | -1 | -0.1% | 7,100 |
| 2017/12/13 | 1,076 | 1,086 | 1,076 | 1,085 | +4 | +0.4% | 13,300 |
| 2017/12/12 | 1,085 | 1,090 | 1,080 | 1,081 | -8 | -0.7% | 16,200 |
| 2017/12/11 | 1,094 | 1,094 | 1,089 | 1,089 | -5 | -0.5% | 18,900 |
| 2017/12/08 | 1,090 | 1,095 | 1,089 | 1,094 | ±0 | ±0% | 13,000 |
| 2017/12/07 | 1,095 | 1,103 | 1,092 | 1,094 | ±0 | ±0% | 26,900 |
| 2017/12/06 | 1,114 | 1,115 | 1,090 | 1,094 | -20 | -1.8% | 23,300 |
| 2017/12/05 | 1,125 | 1,125 | 1,111 | 1,114 | -11 | -1% | 11,300 |
| 2017/12/04 | 1,130 | 1,131 | 1,124 | 1,125 | -5 | -0.4% | 5,500 |
| 2017/12/01 | 1,126 | 1,132 | 1,125 | 1,130 | +2 | +0.2% | 12,200 |
| 2017/11/30 | 1,125 | 1,130 | 1,122 | 1,128 | +1 | +0.1% | 10,100 |
| 2017/11/29 | 1,134 | 1,134 | 1,125 | 1,127 | -8 | -0.7% | 4,300 |
| 2017/11/28 | 1,143 | 1,143 | 1,125 | 1,135 | -7 | -0.6% | 7,300 |
| 2017/11/27 | 1,125 | 1,143 | 1,122 | 1,142 | +16 | +1.4% | 11,800 |
| 2017/11/24 | 1,138 | 1,138 | 1,122 | 1,126 | -12 | -1.1% | 9,800 |
| 2017/11/22 | 1,147 | 1,147 | 1,138 | 1,138 | -4 | -0.4% | 4,600 |
| 2017/11/21 | 1,133 | 1,143 | 1,133 | 1,142 | +8 | +0.7% | 8,800 |
| 2017/11/20 | 1,133 | 1,138 | 1,120 | 1,134 | +7 | +0.6% | 6,500 |
| 2017/11/17 | 1,138 | 1,139 | 1,125 | 1,127 | +6 | +0.5% | 11,300 |
| 2017/11/16 | 1,113 | 1,124 | 1,113 | 1,121 | +8 | +0.7% | 6,500 |
| 2017/11/15 | 1,127 | 1,133 | 1,110 | 1,113 | -3 | -0.3% | 18,900 |
| 2017/11/14 | 1,121 | 1,130 | 1,116 | 1,116 | -11 | -1% | 9,700 |
| 2017/11/13 | 1,143 | 1,143 | 1,118 | 1,127 | -4 | -0.4% | 15,100 |
| 2017/11/10 | 1,125 | 1,140 | 1,125 | 1,131 | -12 | -1% | 9,500 |
| 2017/11/09 | 1,153 | 1,154 | 1,128 | 1,143 | -10 | -0.9% | 25,400 |
| 2017/11/08 | 1,155 | 1,157 | 1,147 | 1,153 | -2 | -0.2% | 16,800 |
| 2017/11/07 | 1,164 | 1,171 | 1,155 | 1,155 | -22 | -1.9% | 31,700 |
| 2017/11/06 | 1,173 | 1,179 | 1,168 | 1,177 | +13 | +1.1% | 17,500 |
| 2017/11/02 | 1,172 | 1,185 | 1,161 | 1,164 | -11 | -0.9% | 22,100 |
| 2017/11/01 | 1,175 | 1,180 | 1,171 | 1,175 | -5 | -0.4% | 14,900 |
| 2017/10/31 | 1,180 | 1,184 | 1,175 | 1,180 | ±0 | ±0% | 15,200 |
| 2017/10/30 | 1,174 | 1,188 | 1,170 | 1,180 | +7 | +0.6% | 24,500 |
| 2017/10/27 | 1,175 | 1,175 | 1,165 | 1,173 | +8 | +0.7% | 20,900 |
| 2017/10/26 | 1,164 | 1,170 | 1,160 | 1,165 | -1 | -0.1% | 13,800 |
| 2017/10/25 | 1,179 | 1,180 | 1,165 | 1,166 | -8 | -0.7% | 30,600 |
| 2017/10/24 | 1,167 | 1,188 | 1,159 | 1,174 | +5 | +0.4% | 31,300 |
| 2017/10/23 | 1,165 | 1,179 | 1,165 | 1,169 | -3 | -0.3% | 21,500 |
| 2017/10/20 | 1,168 | 1,270 | 1,160 | 1,172 | +16 | +1.4% | 199,700 |
| 2017/10/19 | 1,163 | 1,164 | 1,155 | 1,156 | -13 | -1.1% | 20,500 |
| 2017/10/18 | 1,167 | 1,173 | 1,164 | 1,169 | +2 | +0.2% | 9,100 |
| 2017/10/17 | 1,161 | 1,170 | 1,160 | 1,167 | +6 | +0.5% | 23,600 |
| 2017/10/16 | 1,179 | 1,179 | 1,160 | 1,161 | -4 | -0.3% | 13,400 |
| 2017/10/13 | 1,177 | 1,177 | 1,160 | 1,165 | -9 | -0.8% | 17,900 |
| 2017/10/12 | 1,171 | 1,193 | 1,160 | 1,174 | -4 | -0.3% | 36,100 |
| 2017/10/11 | 1,206 | 1,210 | 1,170 | 1,178 | -37 | -3% | 34,100 |
| 2017/10/10 | 1,245 | 1,245 | 1,204 | 1,215 | +37 | +3.1% | 64,300 |
| 2017/10/06 | 1,188 | 1,190 | 1,160 | 1,178 | -10 | -0.8% | 43,200 |
| 2017/10/05 | 1,213 | 1,216 | 1,188 | 1,188 | -33 | -2.7% | 61,800 |
| 2017/10/04 | 1,234 | 1,235 | 1,215 | 1,221 | -17 | -1.4% | 41,800 |
| 2017/10/03 | 1,275 | 1,275 | 1,225 | 1,238 | -97 | -7.3% | 115,800 |
1801～
1850
件表示中 / 3692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 | 116,900円 | +6.6% | +59.3% | 4.28% | 15.51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 | 182,600円 | +6.9% | +10.7% | 1.04% | 20.09倍 | 1.89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 |
| タカショー | 40,200円 | +9.3% | +388.0% | 1.24% | 55.52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 | 45,800円 | +3.0% | +2.4% | 3.49% | 6.23倍 | 0.43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 |
| 横丸魚 | 95,200円 | +2.0% | +13.0% | 3.15% | 14.43倍 | 0.38倍 |
|
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
