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 |
|---|---|---|---|---|---|---|---|
| 2015/08/11 | 1,336 | 1,336 | 1,302 | 1,316 | +40 | +3.1% | 14,800 |
| 2015/08/10 | 1,280 | 1,290 | 1,275 | 1,276 | -13 | -1% | 5,000 |
| 2015/08/07 | 1,287 | 1,289 | 1,274 | 1,289 | +10 | +0.8% | 4,700 |
| 2015/08/06 | 1,279 | 1,290 | 1,275 | 1,279 | +1 | +0.1% | 5,000 |
| 2015/08/05 | 1,281 | 1,291 | 1,278 | 1,278 | +1 | +0.1% | 3,700 |
| 2015/08/04 | 1,280 | 1,285 | 1,276 | 1,277 | -3 | -0.2% | 2,000 |
| 2015/08/03 | 1,300 | 1,300 | 1,278 | 1,280 | ±0 | ±0% | 3,300 |
| 2015/07/31 | 1,274 | 1,284 | 1,274 | 1,280 | +6 | +0.5% | 3,400 |
| 2015/07/30 | 1,289 | 1,292 | 1,274 | 1,274 | -7 | -0.5% | 4,000 |
| 2015/07/29 | 1,287 | 1,287 | 1,281 | 1,281 | -6 | -0.5% | 3,700 |
| 2015/07/28 | 1,300 | 1,300 | 1,275 | 1,287 | -21 | -1.6% | 6,100 |
| 2015/07/27 | 1,310 | 1,315 | 1,308 | 1,308 | -2 | -0.2% | 4,300 |
| 2015/07/24 | 1,308 | 1,315 | 1,308 | 1,310 | -5 | -0.4% | 4,900 |
| 2015/07/23 | 1,311 | 1,323 | 1,310 | 1,315 | +5 | +0.4% | 5,700 |
| 2015/07/22 | 1,310 | 1,320 | 1,307 | 1,310 | -12 | -0.9% | 7,100 |
| 2015/07/21 | 1,341 | 1,341 | 1,317 | 1,322 | +11 | +0.8% | 5,700 |
| 2015/07/17 | 1,322 | 1,322 | 1,304 | 1,311 | -18 | -1.4% | 6,800 |
| 2015/07/16 | 1,321 | 1,329 | 1,297 | 1,329 | +7 | +0.5% | 4,700 |
| 2015/07/15 | 1,300 | 1,322 | 1,288 | 1,322 | +36 | +2.8% | 16,600 |
| 2015/07/14 | 1,269 | 1,298 | 1,268 | 1,286 | +25 | +2% | 14,200 |
| 2015/07/13 | 1,289 | 1,289 | 1,251 | 1,261 | +2 | +0.2% | 13,500 |
| 2015/07/10 | 1,275 | 1,289 | 1,247 | 1,259 | -13 | -1% | 17,600 |
| 2015/07/09 | 1,290 | 1,294 | 1,223 | 1,272 | -54 | -4.1% | 32,800 |
| 2015/07/08 | 1,387 | 1,387 | 1,310 | 1,326 | -50 | -3.6% | 17,700 |
| 2015/07/07 | 1,376 | 1,391 | 1,376 | 1,376 | ±0 | ±0% | 4,300 |
| 2015/07/06 | 1,381 | 1,388 | 1,376 | 1,376 | -16 | -1.1% | 6,900 |
| 2015/07/03 | 1,405 | 1,405 | 1,386 | 1,392 | -13 | -0.9% | 5,800 |
| 2015/07/02 | 1,433 | 1,433 | 1,401 | 1,405 | -13 | -0.9% | 6,700 |
| 2015/07/01 | 1,410 | 1,418 | 1,395 | 1,418 | +28 | +2% | 9,000 |
| 2015/06/30 | 1,386 | 1,399 | 1,386 | 1,390 | -5 | -0.4% | 5,000 |
| 2015/06/29 | 1,385 | 1,490 | 1,371 | 1,395 | -10 | -0.7% | 40,500 |
| 2015/06/26 | 1,402 | 1,415 | 1,399 | 1,405 | +4 | +0.3% | 7,000 |
| 2015/06/25 | 1,400 | 1,406 | 1,399 | 1,401 | -8 | -0.6% | 10,900 |
| 2015/06/24 | 1,407 | 1,415 | 1,404 | 1,409 | +5 | +0.4% | 4,700 |
| 2015/06/23 | 1,403 | 1,420 | 1,403 | 1,404 | +3 | +0.2% | 5,400 |
| 2015/06/22 | 1,412 | 1,419 | 1,401 | 1,401 | -9 | -0.6% | 6,900 |
| 2015/06/19 | 1,400 | 1,413 | 1,400 | 1,410 | +12 | +0.9% | 6,200 |
| 2015/06/18 | 1,403 | 1,408 | 1,396 | 1,398 | -3 | -0.2% | 11,300 |
| 2015/06/17 | 1,414 | 1,415 | 1,401 | 1,401 | -2 | -0.1% | 6,400 |
| 2015/06/16 | 1,444 | 1,445 | 1,401 | 1,403 | -40 | -2.8% | 18,100 |
| 2015/06/15 | 1,440 | 1,460 | 1,437 | 1,443 | +3 | +0.2% | 15,800 |
| 2015/06/12 | 1,418 | 1,445 | 1,411 | 1,440 | +28 | +2% | 17,000 |
| 2015/06/11 | 1,427 | 1,428 | 1,409 | 1,412 | +4 | +0.3% | 5,900 |
| 2015/06/10 | 1,405 | 1,430 | 1,403 | 1,408 | +3 | +0.2% | 7,600 |
| 2015/06/09 | 1,406 | 1,413 | 1,402 | 1,405 | -1 | -0.1% | 5,700 |
| 2015/06/08 | 1,418 | 1,418 | 1,402 | 1,406 | -13 | -0.9% | 8,600 |
| 2015/06/05 | 1,486 | 1,496 | 1,410 | 1,419 | +5 | +0.4% | 46,700 |
| 2015/06/04 | 1,405 | 1,429 | 1,403 | 1,414 | +9 | +0.6% | 8,700 |
| 2015/06/03 | 1,398 | 1,430 | 1,398 | 1,405 | +5 | +0.4% | 9,900 |
| 2015/06/02 | 1,395 | 1,424 | 1,395 | 1,400 | ±0 | ±0% | 5,600 |
2451～
2500
件表示中 / 3767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 | 117,100円 | +6.6% | +59.3% | 4.27% | 15.45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 |
| アイスコ | 182,100円 | +4.2% | 0.0% | 1.10% | 15.98倍 | 1.86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 |
| トミタ | 115,700円 | +2.9% | -29.0% | 1.82% | 13.53倍 | 0.50倍 |
|
１９１１年創業の工作機械、工具の専門商社。電子関連分野拡大。アジア主体に海外展開図る |
| 初穂商事 | 199,400円 | +4.8% | +3.9% | 3.76% | 6.58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 |
| 杉田エース | 125,900円 | +3.1% | +21.7% | 3.18% | 10.23倍 | 0.58倍 |
|
建築用金物主体の建材商社で全国展開。開発は自社で、生産は外部委託。ＤＩＹ関連等直需育成 |
市場注目の銘柄
チャート関連のコラム
