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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 1,149 | 1,156 | 1,149 | 1,155 | +8 | +0.7% | 1,400 |
| 2024/10/29 | 1,148 | 1,151 | 1,141 | 1,147 | -1 | -0.1% | 2,100 |
| 2024/10/28 | 1,144 | 1,148 | 1,128 | 1,148 | +14 | +1.2% | 2,700 |
| 2024/10/25 | 1,152 | 1,152 | 1,122 | 1,134 | -18 | -1.6% | 13,300 |
| 2024/10/24 | 1,154 | 1,158 | 1,151 | 1,152 | -2 | -0.2% | 2,500 |
| 2024/10/23 | 1,163 | 1,163 | 1,154 | 1,154 | -9 | -0.8% | 4,500 |
| 2024/10/22 | 1,170 | 1,170 | 1,163 | 1,163 | -3 | -0.3% | 2,600 |
| 2024/10/21 | 1,182 | 1,183 | 1,166 | 1,166 | -22 | -1.9% | 6,300 |
| 2024/10/18 | 1,200 | 1,200 | 1,182 | 1,188 | -25 | -2.1% | 4,700 |
| 2024/10/17 | 1,225 | 1,225 | 1,206 | 1,213 | -12 | -1% | 28,800 |
| 2024/10/16 | 1,194 | 1,229 | 1,194 | 1,225 | +35 | +2.9% | 24,000 |
| 2024/10/15 | 1,151 | 1,191 | 1,151 | 1,190 | +39 | +3.4% | 19,300 |
| 2024/10/11 | 1,153 | 1,153 | 1,149 | 1,151 | -1 | -0.1% | 1,700 |
| 2024/10/10 | 1,157 | 1,160 | 1,152 | 1,152 | -3 | -0.3% | 1,600 |
| 2024/10/09 | 1,169 | 1,169 | 1,155 | 1,155 | -9 | -0.8% | 7,400 |
| 2024/10/08 | 1,176 | 1,176 | 1,164 | 1,164 | ±0 | ±0% | 14,700 |
| 2024/10/07 | 1,175 | 1,175 | 1,143 | 1,164 | +5 | +0.4% | 21,800 |
| 2024/10/04 | 1,143 | 1,159 | 1,134 | 1,159 | +19 | +1.7% | 17,300 |
| 2024/10/03 | 1,137 | 1,140 | 1,127 | 1,140 | +8 | +0.7% | 4,600 |
| 2024/10/02 | 1,121 | 1,132 | 1,119 | 1,132 | +12 | +1.1% | 6,000 |
| 2024/10/01 | 1,127 | 1,128 | 1,115 | 1,120 | +8 | +0.7% | 7,900 |
| 2024/09/30 | 1,115 | 1,120 | 1,106 | 1,112 | +7 | +0.6% | 6,700 |
| 2024/09/27 | 1,114 | 1,117 | 1,102 | 1,105 | -9 | -0.8% | 3,000 |
| 2024/09/26 | 1,115 | 1,117 | 1,104 | 1,114 | -1 | -0.1% | 5,100 |
| 2024/09/25 | 1,115 | 1,115 | 1,102 | 1,115 | ±0 | ±0% | 3,600 |
| 2024/09/24 | 1,116 | 1,116 | 1,103 | 1,115 | -1 | -0.1% | 2,800 |
| 2024/09/20 | 1,100 | 1,116 | 1,100 | 1,116 | +19 | +1.7% | 6,100 |
| 2024/09/19 | 1,098 | 1,105 | 1,087 | 1,097 | -1 | -0.1% | 9,700 |
| 2024/09/18 | 1,085 | 1,103 | 1,085 | 1,098 | +13 | +1.2% | 2,000 |
| 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 |
151～
200
件表示中 / 3720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 | 115,400円 | +6.6% | +59.3% | 4.33% | 15.29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 | 200,700円 | +0.5% | -22.0% | 5.08% | 10.98倍 | 0.58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 |
| ＮａＩＴＯ | 12,900円 | +3.3% | +11.6% | 3.10% | 20.19倍 | 0.54倍 |
|
機械工具専門商社。岡谷鋼機子会社。切削工具に強い。計測機器、産業機器を第２の柱に育成へ |
| キムラ | 45,600円 | +8.7% | -18.8% | 3.07% | 7.51倍 | 0.42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 |
| 初穂商事 | 196,600円 | +4.8% | +3.9% | 3.81% | 6.49倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
