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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 985 | 987 | 980 | 986 | +3 | +0.3% | 5,100 |
| 2024/05/15 | 984 | 986 | 983 | 983 | ±0 | ±0% | 900 |
| 2024/05/14 | 995 | 1,000 | 981 | 983 | -12 | -1.2% | 5,500 |
| 2024/05/13 | 987 | 998 | 981 | 995 | +8 | +0.8% | 5,600 |
| 2024/05/10 | 991 | 1,006 | 982 | 987 | -20 | -2% | 21,800 |
| 2024/05/09 | 1,013 | 1,014 | 1,000 | 1,007 | +5 | +0.5% | 4,300 |
| 2024/05/08 | 1,012 | 1,013 | 1,002 | 1,002 | -2 | -0.2% | 2,400 |
| 2024/05/07 | 1,008 | 1,008 | 1,004 | 1,004 | -3 | -0.3% | 400 |
| 2024/05/02 | 1,008 | 1,008 | 1,002 | 1,007 | +4 | +0.4% | 2,100 |
| 2024/05/01 | 1,007 | 1,012 | 1,001 | 1,003 | +2 | +0.2% | 3,800 |
| 2024/04/30 | 1,000 | 1,005 | 995 | 1,001 | +15 | +1.5% | 8,700 |
| 2024/04/26 | 991 | 992 | 985 | 986 | -5 | -0.5% | 5,300 |
| 2024/04/25 | 990 | 991 | 985 | 991 | -4 | -0.4% | 3,700 |
| 2024/04/24 | 995 | 995 | 990 | 995 | +3 | +0.3% | 600 |
| 2024/04/23 | 988 | 997 | 985 | 992 | +4 | +0.4% | 1,300 |
| 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 |
301～
350
件表示中 / 3756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 | 117,000円 | +6.6% | +59.3% | 4.27% | 15.45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 |
| 内外テック | 203,500円 | +0.5% | -22.0% | 5.01% | 11.12倍 | 0.60倍 |
|
半導体製造装置の前工程部品販売、東京エレクトロン向け約８割。自社開発強化、受託製造拡大 |
| トルク | 25,700円 | +3.1% | +4.8% | 2.33% | 6.45倍 | 0.43倍 |
|
建設用ボルト、ナットの首位商社。機械向けなどを充実。工具卸もグループに加え、業容拡大 |
| アイスコ | 183,100円 | +4.2% | 0.0% | 1.09% | 16.07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 |
| ヤシマキザイ | 246,600円 | +3.3% | - | 1.01% | 37.24倍 | 0.76倍 |
|
鉄道関連部品の専門商社。車両の車体用品や電気部品が柱。産業機器や自動車製造向けも展開 |
市場注目の銘柄
チャート関連のコラム
