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 |
|---|---|---|---|---|---|---|---|
| 2013/07/26 | 3,035 | 3,050 | 2,961 | 2,980 | -75 | -2.5% | 94,700 |
| 2013/07/25 | 3,100 | 3,200 | 3,015 | 3,055 | +45 | +1.5% | 171,700 |
| 2013/07/24 | 3,015 | 3,150 | 2,970 | 3,010 | +10 | +0.3% | 170,100 |
| 2013/07/23 | 3,100 | 3,135 | 2,964 | 3,000 | -180 | -5.7% | 189,900 |
| 2013/07/22 | 3,210 | 3,230 | 3,165 | 3,180 | -170 | -5.1% | 130,200 |
| 2013/07/19 | 3,300 | 3,490 | 3,235 | 3,350 | +120 | +3.7% | 239,500 |
| 2013/07/18 | 3,300 | 3,325 | 3,155 | 3,230 | -155 | -4.6% | 129,300 |
| 2013/07/17 | 3,470 | 3,530 | 3,360 | 3,385 | -55 | -1.6% | 124,900 |
| 2013/07/16 | 3,480 | 3,640 | 3,355 | 3,440 | +20 | +0.6% | 202,000 |
| 2013/07/12 | 3,650 | 3,660 | 3,360 | 3,420 | -90 | -2.6% | 140,900 |
| 2013/07/11 | 3,490 | 3,750 | 3,435 | 3,510 | -20 | -0.6% | 208,300 |
| 2013/07/10 | 3,820 | 3,840 | 3,440 | 3,530 | -270 | -7.1% | 241,700 |
| 2013/07/09 | 3,880 | 3,930 | 3,565 | 3,800 | -80 | -2.1% | 213,100 |
| 2013/07/08 | 4,100 | 4,145 | 3,750 | 3,880 | -190 | -4.7% | 278,200 |
| 2013/07/05 | 4,130 | 4,190 | 4,000 | 4,070 | -80 | -1.9% | 235,100 |
| 2013/07/04 | 4,330 | 4,600 | 4,060 | 4,150 | +160 | +4% | 624,700 |
| 2013/07/03 | 3,920 | 4,110 | 3,810 | 3,990 | -85 | -2.1% | 506,200 |
| 2013/07/02 | 3,970 | 4,195 | 3,760 | 4,075 | +305 | +8.1% | 617,300 |
| 2013/07/01 | 3,500 | 3,920 | 3,450 | 3,770 | +20 | +0.5% | 595,500 |
| 2013/06/28 | 3,550 | 3,950 | 3,510 | 3,750 | -80 | -2.1% | 934,800 |
| 2013/06/27 | 4,460 | 4,580 | 3,830 | 3,830 | -700 | -15.5% | 1,900,400 |
| 2013/06/26 | 5,600 | 5,600 | 4,530 | 4,530 | -1,010 | -18.2% | 985,100 |
| 2013/06/25 | 5,800 | 5,840 | 4,810 | 5,540 | -60 | -1.1% | 1,318,500 |
| 2013/06/24 | 6,100 | 6,370 | 5,500 | 5,600 | -400 | -6.7% | 1,191,700 |
| 2013/06/21 | 5,700 | 6,060 | 5,460 | 6,000 | -50 | -0.8% | 1,435,500 |
| 2013/06/20 | 5,050 | 6,050 | 4,950 | 6,050 | +920 | +17.9% | 1,971,300 |
| 2013/06/19 | 6,300 | 6,570 | 5,100 | 5,130 | -970 | -15.9% | 1,965,200 |
| 2013/06/18 | 5,430 | 6,280 | 5,400 | 6,100 | +820 | +15.5% | 2,258,000 |
| 2013/06/17 | 4,635 | 5,280 | 4,355 | 5,280 | +700 | +15.3% | 1,229,700 |
| 2013/06/14 | 4,780 | 4,840 | 4,450 | 4,580 | -10 | -0.2% | 489,500 |
| 2013/06/13 | 4,410 | 4,710 | 4,310 | 4,590 | +190 | +4.3% | 709,900 |
| 2013/06/12 | 4,080 | 4,650 | 4,005 | 4,400 | +50 | +1.1% | 1,095,000 |
| 2013/06/11 | 4,830 | 5,050 | 4,350 | 4,350 | -410 | -8.6% | 1,310,600 |
| 2013/06/10 | 4,250 | 4,760 | 3,560 | 4,760 | +700 | +17.2% | 2,354,100 |
| 2013/06/07 | 4,200 | 4,450 | 4,060 | 4,060 | -700 | -14.7% | 615,000 |
| 2013/06/06 | 5,350 | 5,800 | 4,760 | 4,760 | -1,000 | -17.4% | 1,165,100 |
| 2013/06/05 | 5,770 | 6,110 | 4,905 | 5,760 | +480 | +9.1% | 1,700,600 |
| 2013/06/04 | 7,200 | 7,280 | 5,280 | 5,280 | -1,000 | -15.9% | 2,551,100 |
| 2013/06/03 | 5,380 | 6,280 | 5,350 | 6,280 | +1,000 | +18.9% | 1,230,500 |
| 2013/05/31 | 4,900 | 5,280 | 4,840 | 5,280 | +705 | +15.4% | 1,678,900 |
| 2013/05/30 | 3,775 | 4,575 | 3,715 | 4,575 | +700 | +18.1% | 2,856,600 |
| 2013/05/29 | 3,590 | 4,400 | 3,335 | 3,875 | +175 | +4.7% | 3,031,600 |
| 2013/05/28 | 3,500 | 3,700 | 3,455 | 3,700 | +700 | +23.3% | 1,633,200 |
| 2013/05/27 | 3,000 | 3,000 | 3,000 | 3,000 | +500 | +20% | 171,500 |
| 2013/05/24 | 2,250 | 2,500 | 2,170 | 2,500 | +381 | +18% | 248,600 |
| 2013/05/23 | 2,350 | 2,560 | 2,100 | 2,119 | -331 | -13.5% | 191,200 |
| 2013/05/22 | 2,480 | 2,515 | 2,338 | 2,450 | -94 | -3.7% | 104,100 |
| 2013/05/21 | 2,545 | 2,700 | 2,480 | 2,544 | -44 | -1.7% | 153,700 |
| 2013/05/20 | 2,550 | 2,749 | 2,533 | 2,588 | +70 | +2.8% | 212,100 |
| 2013/05/17 | 2,380 | 2,600 | 2,327 | 2,518 | +58 | +2.4% | 165,700 |
2951～
3000
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
