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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 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 |
| 2024/02/07 | 990 | 995 | 990 | 995 | +3 | +0.3% | 2,000 |
| 2024/02/06 | 991 | 996 | 991 | 992 | -1 | -0.1% | 3,400 |
| 2024/02/05 | 993 | 996 | 992 | 993 | -4 | -0.4% | 1,300 |
| 2024/02/02 | 995 | 997 | 993 | 997 | +2 | +0.2% | 1,600 |
| 2024/02/01 | 1,008 | 1,008 | 993 | 995 | -4 | -0.4% | 3,500 |
| 2024/01/31 | 999 | 1,000 | 997 | 999 | -3 | -0.3% | 2,600 |
| 2024/01/30 | 1,000 | 1,003 | 998 | 1,002 | +2 | +0.2% | 2,400 |
| 2024/01/29 | 1,000 | 1,002 | 996 | 1,000 | +9 | +0.9% | 4,200 |
| 2024/01/26 | 989 | 993 | 987 | 991 | ±0 | ±0% | 3,900 |
| 2024/01/25 | 986 | 993 | 986 | 991 | +1 | +0.1% | 2,000 |
| 2024/01/24 | 991 | 993 | 990 | 990 | -1 | -0.1% | 4,100 |
| 2024/01/23 | 993 | 998 | 989 | 991 | -5 | -0.5% | 3,900 |
| 2024/01/22 | 1,009 | 1,009 | 992 | 996 | -5 | -0.5% | 3,100 |
| 2024/01/19 | 1,005 | 1,009 | 998 | 1,001 | -4 | -0.4% | 8,600 |
| 2024/01/18 | 1,010 | 1,012 | 1,005 | 1,005 | -8 | -0.8% | 2,400 |
| 2024/01/17 | 1,005 | 1,017 | 1,004 | 1,013 | +9 | +0.9% | 4,800 |
| 2024/01/16 | 1,003 | 1,009 | 1,003 | 1,004 | +2 | +0.2% | 2,400 |
| 2024/01/15 | 1,006 | 1,018 | 1,002 | 1,002 | -4 | -0.4% | 6,800 |
| 2024/01/12 | 1,030 | 1,072 | 1,003 | 1,006 | +14 | +1.4% | 106,600 |
| 2024/01/11 | 983 | 992 | 983 | 992 | +5 | +0.5% | 4,100 |
301～
350
件表示中 / 3721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 | 115,700円 | +6.6% | +59.3% | 4.32% | 15.33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 |
| 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 |
| ＮａＩＴＯ | 13,000円 | +3.3% | +11.6% | 3.08% | 20.34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 |
| キムラ | 45,600円 | +8.7% | -18.8% | 3.07% | 7.51倍 | 0.42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 |
| 初穂商事 | 196,600円 | +4.8% | +3.9% | 3.81% | 6.49倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
