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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 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 |
1901～
1950
件表示中 / 3768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 | 116,800円 | +6.6% | +59.3% | 4.28% | 15.42倍 | 0.73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 | 200,500円 | +0.5% | -22.0% | 5.09% | 10.96倍 | 0.59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 |
| アイスコ | 182,200円 | +4.2% | 0.0% | 1.10% | 15.99倍 | 1.85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 |
| 初穂商事 | 199,900円 | +4.8% | +3.9% | 3.75% | 6.60倍 | 0.68倍 |
|
建築資材の専門商社。ビル向けなどの鋼製下地材、不燃材が主要商材。エクステリアも手がける |
| レオクラン | 115,100円 | +13.6% | +65.7% | 1.48% | 42.58倍 | 1.17倍 |
|
新設・改装の病院への医療機器・設備の一括販売が柱。遠隔画像診断、福祉施設向け給食事業も |
市場注目の銘柄
チャート関連のコラム
