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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 1,339 | 1,381 | 1,326 | 1,335 | +26 | +2% | 216,300 |
| 2017/09/29 | 1,318 | 1,325 | 1,300 | 1,309 | -7 | -0.5% | 28,800 |
| 2017/09/28 | 1,325 | 1,329 | 1,303 | 1,316 | -5 | -0.4% | 31,500 |
| 2017/09/27 | 1,309 | 1,329 | 1,300 | 1,321 | +16 | +1.2% | 34,000 |
| 2017/09/26 | 1,287 | 1,317 | 1,280 | 1,305 | +28 | +2.2% | 36,400 |
| 2017/09/25 | 1,272 | 1,287 | 1,265 | 1,277 | -4 | -0.3% | 27,300 |
| 2017/09/22 | 1,300 | 1,300 | 1,225 | 1,281 | -25 | -1.9% | 63,300 |
| 2017/09/21 | 1,305 | 1,334 | 1,290 | 1,306 | +8 | +0.6% | 42,700 |
| 2017/09/20 | 1,300 | 1,350 | 1,277 | 1,298 | -1 | -0.1% | 101,300 |
| 2017/09/19 | 1,265 | 1,306 | 1,252 | 1,299 | +36 | +2.9% | 64,400 |
| 2017/09/15 | 1,247 | 1,263 | 1,219 | 1,263 | +17 | +1.4% | 27,000 |
| 2017/09/14 | 1,280 | 1,280 | 1,233 | 1,246 | -24 | -1.9% | 22,300 |
| 2017/09/13 | 1,275 | 1,283 | 1,262 | 1,270 | +2 | +0.2% | 17,800 |
| 2017/09/12 | 1,260 | 1,273 | 1,252 | 1,268 | +25 | +2% | 23,600 |
| 2017/09/11 | 1,215 | 1,250 | 1,215 | 1,243 | +43 | +3.6% | 22,500 |
| 2017/09/08 | 1,197 | 1,208 | 1,197 | 1,200 | +4 | +0.3% | 6,000 |
| 2017/09/07 | 1,211 | 1,223 | 1,193 | 1,196 | -11 | -0.9% | 12,000 |
| 2017/09/06 | 1,165 | 1,207 | 1,160 | 1,207 | +32 | +2.7% | 30,300 |
| 2017/09/05 | 1,240 | 1,240 | 1,161 | 1,175 | -69 | -5.5% | 47,500 |
| 2017/09/04 | 1,257 | 1,257 | 1,210 | 1,244 | -21 | -1.7% | 31,700 |
| 2017/09/01 | 1,245 | 1,265 | 1,245 | 1,265 | +17 | +1.4% | 20,500 |
| 2017/08/31 | 1,245 | 1,250 | 1,233 | 1,248 | +1 | +0.1% | 12,800 |
| 2017/08/30 | 1,221 | 1,253 | 1,221 | 1,247 | +30 | +2.5% | 26,400 |
| 2017/08/29 | 1,200 | 1,224 | 1,182 | 1,217 | +13 | +1.1% | 26,200 |
| 2017/08/28 | 1,180 | 1,204 | 1,180 | 1,204 | +33 | +2.8% | 22,400 |
| 2017/08/25 | 1,170 | 1,185 | 1,170 | 1,171 | -10 | -0.8% | 5,700 |
| 2017/08/24 | 1,191 | 1,195 | 1,171 | 1,181 | -7 | -0.6% | 13,600 |
| 2017/08/23 | 1,169 | 1,189 | 1,167 | 1,188 | +19 | +1.6% | 20,300 |
| 2017/08/22 | 1,152 | 1,170 | 1,152 | 1,169 | ±0 | ±0% | 9,000 |
| 2017/08/21 | 1,165 | 1,177 | 1,140 | 1,169 | +9 | +0.8% | 16,800 |
| 2017/08/18 | 1,153 | 1,162 | 1,145 | 1,160 | -3 | -0.3% | 6,800 |
| 2017/08/17 | 1,158 | 1,166 | 1,153 | 1,163 | +9 | +0.8% | 8,800 |
| 2017/08/16 | 1,139 | 1,154 | 1,139 | 1,154 | +15 | +1.3% | 2,700 |
| 2017/08/15 | 1,143 | 1,154 | 1,131 | 1,139 | -12 | -1% | 5,900 |
| 2017/08/14 | 1,124 | 1,154 | 1,108 | 1,151 | +17 | +1.5% | 19,200 |
| 2017/08/10 | 1,158 | 1,158 | 1,133 | 1,134 | -36 | -3.1% | 10,900 |
| 2017/08/09 | 1,179 | 1,179 | 1,137 | 1,170 | -11 | -0.9% | 15,600 |
| 2017/08/08 | 1,185 | 1,185 | 1,174 | 1,181 | +10 | +0.9% | 18,800 |
| 2017/08/07 | 1,176 | 1,182 | 1,160 | 1,171 | +45 | +4% | 36,300 |
| 2017/08/04 | 1,102 | 1,126 | 1,102 | 1,126 | +14 | +1.3% | 4,600 |
| 2017/08/03 | 1,117 | 1,123 | 1,089 | 1,112 | -10 | -0.9% | 9,900 |
| 2017/08/02 | 1,106 | 1,133 | 1,106 | 1,122 | +21 | +1.9% | 5,800 |
| 2017/08/01 | 1,135 | 1,135 | 1,067 | 1,101 | -31 | -2.7% | 26,700 |
| 2017/07/31 | 1,140 | 1,146 | 1,130 | 1,132 | -7 | -0.6% | 9,000 |
| 2017/07/28 | 1,176 | 1,176 | 1,137 | 1,139 | -31 | -2.6% | 20,200 |
| 2017/07/27 | 1,175 | 1,192 | 1,166 | 1,170 | -2 | -0.2% | 12,200 |
| 2017/07/26 | 1,160 | 1,174 | 1,160 | 1,172 | +15 | +1.3% | 16,400 |
| 2017/07/25 | 1,175 | 1,178 | 1,155 | 1,157 | -33 | -2.8% | 20,300 |
| 2017/07/24 | 1,144 | 1,200 | 1,144 | 1,190 | +48 | +4.2% | 51,400 |
| 2017/07/21 | 1,138 | 1,149 | 1,138 | 1,142 | -5 | -0.4% | 4,200 |
1851～
1900
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
