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 |
|---|---|---|---|---|---|---|---|
| 2024/04/22 | 988 | 988 | 988 | 988 | -10 | -1% | 200 |
| 2024/04/19 | 993 | 998 | 988 | 998 | ±0 | ±0% | 2,500 |
| 2024/04/18 | 995 | 999 | 994 | 998 | +8 | +0.8% | 2,000 |
| 2024/04/17 | 997 | 1,002 | 988 | 990 | -6 | -0.6% | 2,700 |
| 2024/04/16 | 997 | 1,004 | 996 | 996 | -11 | -1.1% | 3,500 |
| 2024/04/15 | 1,003 | 1,007 | 1,000 | 1,007 | +4 | +0.4% | 5,900 |
| 2024/04/12 | 1,003 | 1,009 | 1,003 | 1,003 | +1 | +0.1% | 1,600 |
| 2024/04/11 | 1,002 | 1,008 | 1,002 | 1,002 | ±0 | ±0% | 1,600 |
| 2024/04/10 | 1,005 | 1,006 | 1,002 | 1,002 | -2 | -0.2% | 2,100 |
| 2024/04/09 | 1,006 | 1,007 | 1,004 | 1,004 | -2 | -0.2% | 3,800 |
| 2024/04/08 | 1,006 | 1,010 | 1,006 | 1,006 | -1 | -0.1% | 1,900 |
| 2024/04/05 | 1,012 | 1,016 | 1,006 | 1,007 | -5 | -0.5% | 2,700 |
| 2024/04/04 | 1,013 | 1,018 | 1,010 | 1,012 | -6 | -0.6% | 2,500 |
| 2024/04/03 | 1,020 | 1,020 | 1,015 | 1,018 | +3 | +0.3% | 4,200 |
| 2024/04/02 | 1,010 | 1,019 | 1,009 | 1,015 | -1 | -0.1% | 3,300 |
| 2024/04/01 | 1,022 | 1,027 | 1,012 | 1,016 | -4 | -0.4% | 6,300 |
| 2024/03/29 | 1,019 | 1,032 | 1,018 | 1,020 | +2 | +0.2% | 5,800 |
| 2024/03/28 | 1,036 | 1,039 | 1,018 | 1,018 | -18 | -1.7% | 7,000 |
| 2024/03/27 | 1,026 | 1,037 | 1,026 | 1,036 | +11 | +1.1% | 4,600 |
| 2024/03/26 | 1,028 | 1,049 | 1,025 | 1,025 | -3 | -0.3% | 9,000 |
| 2024/03/25 | 1,011 | 1,034 | 1,011 | 1,028 | +17 | +1.7% | 10,300 |
| 2024/03/22 | 990 | 1,067 | 989 | 1,011 | +31 | +3.2% | 118,500 |
| 2024/03/21 | 984 | 986 | 973 | 980 | -3 | -0.3% | 5,000 |
| 2024/03/19 | 983 | 988 | 975 | 983 | +5 | +0.5% | 5,800 |
| 2024/03/18 | 979 | 984 | 975 | 978 | -6 | -0.6% | 2,500 |
| 2024/03/15 | 984 | 985 | 977 | 984 | +8 | +0.8% | 3,300 |
| 2024/03/14 | 976 | 983 | 976 | 976 | +1 | +0.1% | 1,000 |
| 2024/03/13 | 977 | 977 | 975 | 975 | -2 | -0.2% | 1,900 |
| 2024/03/12 | 972 | 983 | 972 | 977 | -1 | -0.1% | 3,300 |
| 2024/03/11 | 979 | 983 | 972 | 978 | -3 | -0.3% | 6,800 |
| 2024/03/08 | 982 | 985 | 981 | 981 | -1 | -0.1% | 1,300 |
| 2024/03/07 | 982 | 987 | 981 | 982 | +6 | +0.6% | 3,400 |
| 2024/03/06 | 978 | 984 | 972 | 976 | ±0 | ±0% | 2,800 |
| 2024/03/05 | 976 | 982 | 976 | 976 | -8 | -0.8% | 2,000 |
| 2024/03/04 | 986 | 986 | 980 | 984 | +3 | +0.3% | 7,600 |
| 2024/03/01 | 982 | 983 | 978 | 981 | +8 | +0.8% | 8,400 |
| 2024/02/29 | 973 | 979 | 972 | 973 | ±0 | ±0% | 1,700 |
| 2024/02/28 | 979 | 985 | 973 | 973 | ±0 | ±0% | 2,600 |
| 2024/02/27 | 979 | 982 | 973 | 973 | -4 | -0.4% | 4,200 |
| 2024/02/26 | 970 | 977 | 969 | 977 | +7 | +0.7% | 5,500 |
| 2024/02/22 | 967 | 970 | 964 | 970 | +4 | +0.4% | 5,800 |
| 2024/02/21 | 959 | 972 | 959 | 966 | +6 | +0.6% | 12,400 |
| 2024/02/20 | 958 | 960 | 958 | 960 | +2 | +0.2% | 2,500 |
| 2024/02/19 | 954 | 958 | 952 | 958 | +9 | +0.9% | 1,600 |
| 2024/02/16 | 948 | 956 | 947 | 949 | +2 | +0.2% | 3,000 |
| 2024/02/15 | 980 | 982 | 940 | 947 | -33 | -3.4% | 22,200 |
| 2024/02/14 | 981 | 985 | 980 | 980 | -1 | -0.1% | 3,200 |
| 2024/02/13 | 985 | 990 | 981 | 981 | -6 | -0.6% | 8,300 |
| 2024/02/09 | 991 | 995 | 987 | 987 | -8 | -0.8% | 5,900 |
| 2024/02/08 | 993 | 995 | 991 | 995 | ±0 | ±0% | 2,800 |
251～
300
件表示中 / 3691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 | 116,200円 | +6.6% | +59.3% | 4.30% | 15.42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 |
| タカショー | 40,300円 | +9.3% | +388.0% | 1.24% | 55.66倍 | 0.54倍 |
|
ガーデニング用品販売で国内トップ級。家庭用とプロ用で展開。中国にも工場、米欧で販路開拓 |
| キムラ | 46,300円 | +3.0% | +2.4% | 3.46% | 6.30倍 | 0.44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 |
| 神 栄 | 167,600円 | -0.0% | -26.7% | 5.37% | 5.04倍 | 0.85倍 |
|
冷凍食品等の食品輸入を柱に展開。電子製品や防災コンサルも手がける。湿度センサー世界首位 |
| 横丸魚 | 96,100円 | +2.0% | +13.0% | - | - | - |
|
神奈川の水産荷受け。横浜のほか、川崎に拠点。市場外取引も積極的。マルハニチロなど荷主 |
市場注目の銘柄
チャート関連のコラム
