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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,139 | 1,155 | 1,137 | 1,147 | +8 | +0.7% | 12,600 |
| 2017/07/19 | 1,134 | 1,150 | 1,134 | 1,139 | +2 | +0.2% | 14,000 |
| 2017/07/18 | 1,144 | 1,144 | 1,133 | 1,137 | -1 | -0.1% | 6,800 |
| 2017/07/14 | 1,137 | 1,140 | 1,130 | 1,138 | +1 | +0.1% | 9,000 |
| 2017/07/13 | 1,144 | 1,144 | 1,130 | 1,137 | +2 | +0.2% | 2,900 |
| 2017/07/12 | 1,136 | 1,145 | 1,125 | 1,135 | -1 | -0.1% | 3,900 |
| 2017/07/11 | 1,149 | 1,152 | 1,134 | 1,136 | -14 | -1.2% | 4,900 |
| 2017/07/10 | 1,129 | 1,155 | 1,125 | 1,150 | +29 | +2.6% | 11,600 |
| 2017/07/07 | 1,123 | 1,128 | 1,110 | 1,121 | -10 | -0.9% | 12,600 |
| 2017/07/06 | 1,142 | 1,143 | 1,128 | 1,131 | -2 | -0.2% | 5,400 |
| 2017/07/05 | 1,149 | 1,149 | 1,124 | 1,133 | +2 | +0.2% | 11,800 |
| 2017/07/04 | 1,169 | 1,170 | 1,130 | 1,131 | -28 | -2.4% | 20,400 |
| 2017/07/03 | 1,163 | 1,177 | 1,151 | 1,159 | +25 | +2.2% | 28,900 |
| 2017/06/30 | 1,121 | 1,140 | 1,115 | 1,134 | +9 | +0.8% | 24,300 |
| 2017/06/29 | 1,115 | 1,131 | 1,110 | 1,125 | +14 | +1.3% | 14,200 |
| 2017/06/28 | 1,100 | 1,129 | 1,100 | 1,111 | +1 | +0.1% | 20,700 |
| 2017/06/27 | 1,110 | 1,110 | 1,091 | 1,110 | ±0 | ±0% | 7,500 |
| 2017/06/26 | 1,114 | 1,114 | 1,102 | 1,110 | +22 | +2% | 14,100 |
| 2017/06/23 | 1,105 | 1,159 | 1,079 | 1,088 | -11 | -1% | 59,800 |
| 2017/06/22 | 1,091 | 1,099 | 1,090 | 1,099 | -2 | -0.2% | 5,000 |
| 2017/06/21 | 1,094 | 1,101 | 1,083 | 1,101 | +21 | +1.9% | 7,400 |
| 2017/06/20 | 1,090 | 1,094 | 1,078 | 1,080 | +1 | +0.1% | 8,300 |
| 2017/06/19 | 1,074 | 1,080 | 1,067 | 1,079 | +16 | +1.5% | 3,100 |
| 2017/06/16 | 1,079 | 1,084 | 1,060 | 1,063 | -24 | -2.2% | 13,800 |
| 2017/06/15 | 1,114 | 1,130 | 1,084 | 1,087 | -23 | -2.1% | 29,000 |
| 2017/06/14 | 1,071 | 1,113 | 1,067 | 1,110 | +39 | +3.6% | 23,400 |
| 2017/06/13 | 1,080 | 1,080 | 1,071 | 1,071 | -7 | -0.6% | 8,500 |
| 2017/06/12 | 1,056 | 1,078 | 1,055 | 1,078 | +29 | +2.8% | 20,500 |
| 2017/06/09 | 1,042 | 1,053 | 1,042 | 1,049 | +4 | +0.4% | 3,600 |
| 2017/06/08 | 1,042 | 1,050 | 1,041 | 1,045 | +2 | +0.2% | 6,300 |
| 2017/06/07 | 1,043 | 1,043 | 1,040 | 1,043 | -3 | -0.3% | 4,000 |
| 2017/06/06 | 1,060 | 1,060 | 1,046 | 1,046 | -16 | -1.5% | 13,500 |
| 2017/06/05 | 1,061 | 1,063 | 1,054 | 1,062 | +1 | +0.1% | 7,200 |
| 2017/06/02 | 1,059 | 1,061 | 1,053 | 1,061 | +5 | +0.5% | 5,600 |
| 2017/06/01 | 1,056 | 1,061 | 1,054 | 1,056 | +3 | +0.3% | 11,600 |
| 2017/05/31 | 1,041 | 1,058 | 1,041 | 1,053 | +10 | +1% | 7,100 |
| 2017/05/30 | 1,054 | 1,054 | 1,041 | 1,043 | -14 | -1.3% | 7,000 |
| 2017/05/29 | 1,049 | 1,061 | 1,049 | 1,057 | +7 | +0.7% | 3,000 |
| 2017/05/26 | 1,062 | 1,062 | 1,050 | 1,050 | -7 | -0.7% | 3,400 |
| 2017/05/25 | 1,061 | 1,064 | 1,056 | 1,057 | -13 | -1.2% | 2,700 |
| 2017/05/24 | 1,059 | 1,070 | 1,056 | 1,070 | +12 | +1.1% | 6,700 |
| 2017/05/23 | 1,056 | 1,061 | 1,055 | 1,058 | +3 | +0.3% | 3,400 |
| 2017/05/22 | 1,057 | 1,057 | 1,047 | 1,055 | +6 | +0.6% | 3,700 |
| 2017/05/19 | 1,042 | 1,052 | 1,042 | 1,049 | +2 | +0.2% | 1,600 |
| 2017/05/18 | 1,058 | 1,058 | 1,035 | 1,047 | -16 | -1.5% | 7,800 |
| 2017/05/17 | 1,052 | 1,072 | 1,052 | 1,063 | +16 | +1.5% | 3,300 |
| 2017/05/16 | 1,062 | 1,073 | 1,047 | 1,047 | -13 | -1.2% | 5,700 |
| 2017/05/15 | 1,065 | 1,065 | 1,045 | 1,060 | -2 | -0.2% | 5,500 |
| 2017/05/12 | 1,081 | 1,081 | 1,057 | 1,062 | -14 | -1.3% | 6,800 |
| 2017/05/11 | 1,073 | 1,085 | 1,062 | 1,076 | +7 | +0.7% | 7,200 |
1901～
1950
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
