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 |
|---|---|---|---|---|---|---|---|
| 2014/07/31 | 1,695 | 1,695 | 1,685 | 1,685 | -24 | -1.4% | 6,500 |
| 2014/07/30 | 1,718 | 1,743 | 1,680 | 1,709 | -9 | -0.5% | 11,000 |
| 2014/07/29 | 1,707 | 1,747 | 1,707 | 1,718 | -7 | -0.4% | 8,600 |
| 2014/07/28 | 1,720 | 1,742 | 1,720 | 1,725 | -18 | -1% | 5,000 |
| 2014/07/25 | 1,749 | 1,751 | 1,721 | 1,743 | -2 | -0.1% | 4,900 |
| 2014/07/24 | 1,772 | 1,783 | 1,713 | 1,745 | -9 | -0.5% | 10,500 |
| 2014/07/23 | 1,710 | 1,754 | 1,685 | 1,754 | +64 | +3.8% | 9,700 |
| 2014/07/22 | 1,681 | 1,700 | 1,670 | 1,690 | +12 | +0.7% | 4,500 |
| 2014/07/18 | 1,675 | 1,717 | 1,675 | 1,678 | -40 | -2.3% | 4,800 |
| 2014/07/17 | 1,680 | 1,785 | 1,676 | 1,718 | +32 | +1.9% | 9,500 |
| 2014/07/16 | 1,700 | 1,701 | 1,675 | 1,686 | -11 | -0.6% | 8,700 |
| 2014/07/15 | 1,730 | 1,736 | 1,697 | 1,697 | -33 | -1.9% | 4,500 |
| 2014/07/14 | 1,705 | 1,730 | 1,705 | 1,730 | +5 | +0.3% | 2,500 |
| 2014/07/11 | 1,685 | 1,725 | 1,680 | 1,725 | +27 | +1.6% | 3,500 |
| 2014/07/10 | 1,701 | 1,725 | 1,698 | 1,698 | -29 | -1.7% | 10,100 |
| 2014/07/09 | 1,767 | 1,767 | 1,725 | 1,727 | -30 | -1.7% | 6,200 |
| 2014/07/08 | 1,780 | 1,818 | 1,725 | 1,757 | -48 | -2.7% | 30,600 |
| 2014/07/07 | 1,820 | 1,827 | 1,785 | 1,805 | -6 | -0.3% | 6,100 |
| 2014/07/04 | 1,824 | 1,824 | 1,810 | 1,811 | -8 | -0.4% | 5,700 |
| 2014/07/03 | 1,879 | 1,879 | 1,798 | 1,819 | -31 | -1.7% | 8,600 |
| 2014/07/02 | 1,873 | 1,879 | 1,850 | 1,850 | +1 | +0.1% | 8,200 |
| 2014/07/01 | 1,780 | 1,854 | 1,780 | 1,849 | +54 | +3% | 9,600 |
| 2014/06/30 | 1,758 | 1,812 | 1,758 | 1,795 | -3 | -0.2% | 5,200 |
| 2014/06/27 | 1,850 | 1,853 | 1,790 | 1,798 | -77 | -4.1% | 13,600 |
| 2014/06/26 | 1,872 | 1,884 | 1,840 | 1,875 | -11 | -0.6% | 11,900 |
| 2014/06/25 | 1,951 | 1,980 | 1,881 | 1,886 | -31 | -1.6% | 38,600 |
| 2014/06/24 | 1,850 | 1,925 | 1,831 | 1,917 | +67 | +3.6% | 17,800 |
| 2014/06/23 | 1,855 | 1,875 | 1,850 | 1,850 | -16 | -0.9% | 9,700 |
| 2014/06/20 | 1,944 | 1,944 | 1,861 | 1,866 | -38 | -2% | 12,800 |
| 2014/06/19 | 1,872 | 1,909 | 1,853 | 1,904 | +2 | +0.1% | 19,700 |
| 2014/06/18 | 1,920 | 1,970 | 1,852 | 1,902 | -28 | -1.5% | 21,100 |
| 2014/06/17 | 2,000 | 2,042 | 1,870 | 1,930 | -65 | -3.3% | 39,400 |
| 2014/06/16 | 1,860 | 1,995 | 1,860 | 1,995 | +165 | +9% | 90,000 |
| 2014/06/13 | 1,749 | 1,850 | 1,700 | 1,830 | +87 | +5% | 38,800 |
| 2014/06/12 | 1,665 | 1,748 | 1,631 | 1,743 | +70 | +4.2% | 27,600 |
| 2014/06/11 | 1,621 | 1,673 | 1,602 | 1,673 | +51 | +3.1% | 8,500 |
| 2014/06/10 | 1,672 | 1,673 | 1,621 | 1,622 | -63 | -3.7% | 6,200 |
| 2014/06/09 | 1,680 | 1,692 | 1,675 | 1,685 | +30 | +1.8% | 6,200 |
| 2014/06/06 | 1,677 | 1,677 | 1,627 | 1,655 | -21 | -1.3% | 13,800 |
| 2014/06/05 | 1,721 | 1,738 | 1,660 | 1,676 | -69 | -4% | 16,300 |
| 2014/06/04 | 1,760 | 1,781 | 1,715 | 1,745 | -29 | -1.6% | 11,800 |
| 2014/06/03 | 1,752 | 1,800 | 1,749 | 1,774 | +41 | +2.4% | 28,100 |
| 2014/06/02 | 1,670 | 1,740 | 1,655 | 1,733 | +119 | +7.4% | 27,200 |
| 2014/05/30 | 1,600 | 1,649 | 1,591 | 1,614 | +44 | +2.8% | 17,200 |
| 2014/05/29 | 1,536 | 1,604 | 1,536 | 1,570 | +1 | +0.1% | 10,400 |
| 2014/05/28 | 1,600 | 1,630 | 1,550 | 1,569 | -1 | -0.1% | 27,400 |
| 2014/05/27 | 1,409 | 1,593 | 1,409 | 1,570 | +187 | +13.5% | 46,700 |
| 2014/05/26 | 1,322 | 1,404 | 1,322 | 1,383 | +35 | +2.6% | 17,600 |
| 2014/05/23 | 1,285 | 1,360 | 1,285 | 1,348 | +57 | +4.4% | 22,400 |
| 2014/05/22 | 1,291 | 1,305 | 1,260 | 1,291 | +41 | +3.3% | 18,600 |
2651～
2700
件表示中 / 3715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 | 116,300円 | +6.6% | +59.3% | 4.30% | 15.41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 |
| ＮａＩＴＯ | 12,900円 | +3.3% | +11.6% | 3.10% | 20.19倍 | 0.55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 |
| 万世電機 | - | 0.0% | +0.3% | - | - | - |
|
三菱電機の総代理店。生産システム開発に強み。大阪、兵庫が地盤だが、首都圏営業を強化 |
| ピクセル | 7,000円 | - | - | 0.00% | - | -23.81倍 |
|
金融機関向けシステム開発が主力。ＩＲ関連休止。新たな柱としてデータセンター事業立ち上げ |
| キムラ | 44,900円 | +8.7% | -18.8% | 3.12% | 7.40倍 | 0.41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 |
市場注目の銘柄
チャート関連のコラム
