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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 1,094 | 1,096 | 1,085 | 1,085 | -1 | -0.1% | 4,400 |
| 2024/09/13 | 1,098 | 1,098 | 1,080 | 1,086 | -12 | -1.1% | 3,500 |
| 2024/09/12 | 1,105 | 1,106 | 1,088 | 1,098 | +10 | +0.9% | 1,200 |
| 2024/09/11 | 1,104 | 1,104 | 1,087 | 1,088 | -14 | -1.3% | 4,800 |
| 2024/09/10 | 1,116 | 1,120 | 1,102 | 1,102 | -13 | -1.2% | 6,000 |
| 2024/09/09 | 1,112 | 1,121 | 1,091 | 1,115 | -18 | -1.6% | 5,700 |
| 2024/09/06 | 1,125 | 1,144 | 1,113 | 1,133 | +20 | +1.8% | 24,700 |
| 2024/09/05 | 1,095 | 1,115 | 1,095 | 1,113 | +18 | +1.6% | 11,800 |
| 2024/09/04 | 1,115 | 1,115 | 1,082 | 1,095 | -25 | -2.2% | 14,400 |
| 2024/09/03 | 1,104 | 1,120 | 1,096 | 1,120 | +27 | +2.5% | 9,900 |
| 2024/09/02 | 1,117 | 1,117 | 1,090 | 1,093 | -7 | -0.6% | 6,900 |
| 2024/08/30 | 1,115 | 1,122 | 1,095 | 1,100 | -15 | -1.3% | 9,600 |
| 2024/08/29 | 1,074 | 1,120 | 1,072 | 1,115 | +45 | +4.2% | 24,600 |
| 2024/08/28 | 1,077 | 1,077 | 1,067 | 1,070 | -5 | -0.5% | 5,300 |
| 2024/08/27 | 1,065 | 1,075 | 1,065 | 1,075 | +11 | +1% | 6,300 |
| 2024/08/26 | 1,057 | 1,067 | 1,056 | 1,064 | +7 | +0.7% | 5,300 |
| 2024/08/23 | 1,058 | 1,060 | 1,051 | 1,057 | ±0 | ±0% | 4,000 |
| 2024/08/22 | 1,059 | 1,060 | 1,054 | 1,057 | -1 | -0.1% | 3,200 |
| 2024/08/21 | 1,061 | 1,061 | 1,055 | 1,058 | -3 | -0.3% | 1,800 |
| 2024/08/20 | 1,060 | 1,065 | 1,056 | 1,061 | +2 | +0.2% | 4,600 |
| 2024/08/19 | 1,058 | 1,069 | 1,055 | 1,059 | +1 | +0.1% | 5,800 |
| 2024/08/16 | 1,068 | 1,068 | 1,054 | 1,058 | -4 | -0.4% | 5,300 |
| 2024/08/15 | 1,060 | 1,070 | 1,050 | 1,062 | +2 | +0.2% | 6,500 |
| 2024/08/14 | 1,047 | 1,071 | 1,047 | 1,060 | +14 | +1.3% | 19,100 |
| 2024/08/13 | 1,037 | 1,055 | 1,037 | 1,046 | +27 | +2.6% | 21,900 |
| 2024/08/09 | 1,027 | 1,032 | 1,019 | 1,019 | -5 | -0.5% | 11,400 |
| 2024/08/08 | 1,024 | 1,029 | 1,010 | 1,024 | +14 | +1.4% | 7,000 |
| 2024/08/07 | 967 | 1,016 | 961 | 1,010 | +24 | +2.4% | 26,100 |
| 2024/08/06 | 960 | 1,004 | 960 | 986 | +98 | +11% | 34,300 |
| 2024/08/05 | 994 | 1,000 | 888 | 888 | -110 | -11% | 22,800 |
| 2024/08/02 | 1,013 | 1,019 | 990 | 998 | -22 | -2.2% | 11,200 |
| 2024/08/01 | 1,040 | 1,040 | 1,020 | 1,020 | -16 | -1.5% | 7,500 |
| 2024/07/31 | 1,030 | 1,036 | 1,028 | 1,036 | +6 | +0.6% | 2,800 |
| 2024/07/30 | 1,026 | 1,036 | 1,025 | 1,030 | -5 | -0.5% | 5,400 |
| 2024/07/29 | 1,031 | 1,038 | 1,028 | 1,035 | +4 | +0.4% | 3,600 |
| 2024/07/26 | 1,027 | 1,033 | 1,026 | 1,031 | +4 | +0.4% | 1,900 |
| 2024/07/25 | 1,024 | 1,040 | 1,024 | 1,027 | -4 | -0.4% | 5,400 |
| 2024/07/24 | 1,028 | 1,032 | 1,022 | 1,031 | +3 | +0.3% | 4,300 |
| 2024/07/23 | 1,022 | 1,039 | 1,022 | 1,028 | -12 | -1.2% | 4,400 |
| 2024/07/22 | 1,041 | 1,043 | 1,039 | 1,040 | ±0 | ±0% | 2,100 |
| 2024/07/19 | 1,031 | 1,040 | 1,031 | 1,040 | +1 | +0.1% | 2,800 |
| 2024/07/18 | 1,040 | 1,046 | 1,039 | 1,039 | -4 | -0.4% | 1,700 |
| 2024/07/17 | 1,045 | 1,048 | 1,012 | 1,043 | -3 | -0.3% | 7,400 |
| 2024/07/16 | 1,037 | 1,046 | 1,032 | 1,046 | +9 | +0.9% | 2,600 |
| 2024/07/12 | 1,041 | 1,044 | 1,037 | 1,037 | +3 | +0.3% | 1,900 |
| 2024/07/11 | 1,040 | 1,042 | 1,034 | 1,034 | -6 | -0.6% | 2,100 |
| 2024/07/10 | 1,039 | 1,045 | 1,038 | 1,040 | -2 | -0.2% | 1,500 |
| 2024/07/09 | 1,040 | 1,043 | 1,033 | 1,042 | +1 | +0.1% | 1,800 |
| 2024/07/08 | 1,037 | 1,044 | 1,035 | 1,041 | +2 | +0.2% | 1,300 |
| 2024/07/05 | 1,040 | 1,045 | 1,039 | 1,039 | -4 | -0.4% | 1,600 |
151～
200
件表示中 / 3691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 | 116,200円 | +6.6% | +59.3% | 4.30% | 15.42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 |
| タカショー | 40,300円 | +9.3% | +388.0% | 1.24% | 55.66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 | 46,300円 | +3.0% | +2.4% | 3.46% | 6.30倍 | 0.44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 |
| 神 栄 | 167,600円 | -0.0% | -26.7% | 5.37% | 5.04倍 | 0.85倍 |
|
冷凍食品等の食品輸入を柱に展開。電子製品や防災コンサルも手がける。湿度センサー世界首位 |
| 横丸魚 | 96,100円 | +2.0% | +13.0% | - | - | - |
|
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
