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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 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 |
1951～
2000
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
