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 |
|---|---|---|---|---|---|---|---|
| 2014/05/23 | 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 |
| 2014/05/21 | 1,247 | 1,250 | 1,238 | 1,250 | ±0 | ±0% | 5,800 |
| 2014/05/20 | 1,276 | 1,276 | 1,222 | 1,250 | -26 | -2% | 16,800 |
| 2014/05/19 | 1,402 | 1,411 | 1,275 | 1,276 | -163 | -11.3% | 17,100 |
| 2014/05/16 | 1,438 | 1,439 | 1,405 | 1,439 | -20 | -1.4% | 4,000 |
| 2014/05/15 | 1,443 | 1,459 | 1,402 | 1,459 | +9 | +0.6% | 9,700 |
| 2014/05/14 | 1,452 | 1,477 | 1,449 | 1,450 | -2 | -0.1% | 7,500 |
| 2014/05/13 | 1,466 | 1,484 | 1,442 | 1,452 | -7 | -0.5% | 8,800 |
| 2014/05/12 | 1,535 | 1,540 | 1,459 | 1,459 | -75 | -4.9% | 9,800 |
| 2014/05/09 | 1,560 | 1,560 | 1,533 | 1,534 | -26 | -1.7% | 3,700 |
| 2014/05/08 | 1,570 | 1,610 | 1,560 | 1,560 | +7 | +0.5% | 5,400 |
| 2014/05/07 | 1,555 | 1,572 | 1,541 | 1,553 | -7 | -0.4% | 5,900 |
| 2014/05/02 | 1,533 | 1,595 | 1,533 | 1,560 | +10 | +0.6% | 7,500 |
| 2014/05/01 | 1,523 | 1,550 | 1,521 | 1,550 | +28 | +1.8% | 9,000 |
| 2014/04/30 | 1,570 | 1,578 | 1,522 | 1,522 | -75 | -4.7% | 17,200 |
| 2014/04/28 | 1,634 | 1,634 | 1,596 | 1,597 | -37 | -2.3% | 8,200 |
| 2014/04/25 | 1,667 | 1,667 | 1,605 | 1,634 | +34 | +2.1% | 9,700 |
| 2014/04/24 | 1,660 | 1,660 | 1,594 | 1,600 | -35 | -2.1% | 8,600 |
| 2014/04/23 | 1,675 | 1,698 | 1,620 | 1,635 | -40 | -2.4% | 8,600 |
| 2014/04/22 | 1,736 | 1,736 | 1,668 | 1,675 | +15 | +0.9% | 8,400 |
| 2014/04/21 | 1,739 | 1,740 | 1,660 | 1,660 | -59 | -3.4% | 10,200 |
| 2014/04/18 | 1,740 | 1,740 | 1,685 | 1,719 | +51 | +3.1% | 9,200 |
| 2014/04/17 | 1,660 | 1,699 | 1,650 | 1,668 | +29 | +1.8% | 11,900 |
| 2014/04/16 | 1,571 | 1,660 | 1,571 | 1,639 | +39 | +2.4% | 19,100 |
| 2014/04/15 | 1,610 | 1,668 | 1,600 | 1,600 | ±0 | ±0% | 7,500 |
| 2014/04/14 | 1,610 | 1,660 | 1,590 | 1,600 | -10 | -0.6% | 14,700 |
| 2014/04/11 | 1,567 | 1,646 | 1,566 | 1,610 | -37 | -2.2% | 14,600 |
| 2014/04/10 | 1,713 | 1,713 | 1,645 | 1,647 | -31 | -1.8% | 9,100 |
| 2014/04/09 | 1,650 | 1,695 | 1,645 | 1,678 | ±0 | ±0% | 8,400 |
| 2014/04/08 | 1,701 | 1,717 | 1,670 | 1,678 | -51 | -2.9% | 9,300 |
| 2014/04/07 | 1,750 | 1,750 | 1,704 | 1,729 | -48 | -2.7% | 8,000 |
| 2014/04/04 | 1,777 | 1,788 | 1,763 | 1,777 | +8 | +0.5% | 9,900 |
| 2014/04/03 | 1,799 | 1,799 | 1,759 | 1,769 | +10 | +0.6% | 12,600 |
| 2014/04/02 | 1,730 | 1,760 | 1,703 | 1,759 | +28 | +1.6% | 16,500 |
| 2014/04/01 | 1,723 | 1,770 | 1,691 | 1,731 | -28 | -1.6% | 15,700 |
| 2014/03/31 | 1,695 | 1,770 | 1,695 | 1,759 | +78 | +4.6% | 19,400 |
| 2014/03/28 | 1,539 | 1,695 | 1,539 | 1,681 | +103 | +6.5% | 27,800 |
| 2014/03/27 | 1,550 | 1,579 | 1,541 | 1,578 | -22 | -1.4% | 21,200 |
| 2014/03/26 | 1,600 | 1,624 | 1,599 | 1,600 | ±0 | ±0% | 17,300 |
| 2014/03/25 | 1,708 | 1,730 | 1,600 | 1,600 | -130 | -7.5% | 16,800 |
| 2014/03/24 | 1,709 | 1,749 | 1,708 | 1,730 | ±0 | ±0% | 9,800 |
| 2014/03/20 | 1,822 | 1,822 | 1,713 | 1,730 | -132 | -7.1% | 22,500 |
| 2014/03/19 | 1,854 | 1,888 | 1,805 | 1,862 | +20 | +1.1% | 10,000 |
| 2014/03/18 | 1,880 | 1,898 | 1,841 | 1,842 | -10 | -0.5% | 5,500 |
| 2014/03/17 | 1,879 | 1,899 | 1,833 | 1,852 | -58 | -3% | 9,000 |
| 2014/03/14 | 1,929 | 1,929 | 1,902 | 1,910 | -51 | -2.6% | 12,600 |
| 2014/03/13 | 2,000 | 2,020 | 1,958 | 1,961 | -54 | -2.7% | 15,800 |
| 2014/03/12 | 2,002 | 2,021 | 2,000 | 2,015 | +13 | +0.6% | 9,100 |
| 2014/03/11 | 2,021 | 2,040 | 2,001 | 2,002 | -46 | -2.2% | 12,800 |
2751～
2800
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 | 116,700円 | +6.6% | +59.3% | 4.28% | 15.40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 | 182,500円 | +4.2% | 0.0% | 1.10% | 16.02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 | 115,600円 | +2.9% | -29.0% | 1.82% | 13.52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 | 197,300円 | +4.8% | +3.9% | 3.80% | 6.51倍 | 0.67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 | 126,000円 | +3.1% | +21.7% | 3.17% | 10.24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
