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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 56,000 | 59,800 | 55,400 | 56,500 | -3,500 | -5.8% | 143 |
| 2010/08/12 | 61,000 | 61,800 | 57,000 | 60,000 | -2,000 | -3.2% | 87 |
| 2010/08/11 | 62,900 | 63,000 | 60,600 | 62,000 | -1,000 | -1.6% | 24 |
| 2010/08/10 | 63,000 | 63,000 | 62,600 | 63,000 | +200 | +0.3% | 18 |
| 2010/08/09 | 60,400 | 62,900 | 60,400 | 62,800 | +1,700 | +2.8% | 24 |
| 2010/08/06 | 61,000 | 61,500 | 60,500 | 61,100 | +600 | +1% | 14 |
| 2010/08/05 | 60,500 | 61,000 | 60,100 | 60,500 | +500 | +0.8% | 18 |
| 2010/08/04 | 60,900 | 61,000 | 60,000 | 60,000 | -500 | -0.8% | 18 |
| 2010/08/03 | 61,000 | 61,000 | 59,500 | 60,500 | +500 | +0.8% | 30 |
| 2010/08/02 | 61,000 | 61,000 | 60,000 | 60,000 | ±0 | ±0% | 43 |
| 2010/07/30 | 58,800 | 60,700 | 58,000 | 60,000 | +300 | +0.5% | 32 |
| 2010/07/29 | 60,400 | 60,500 | 59,700 | 59,700 | -800 | -1.3% | 27 |
| 2010/07/28 | 60,500 | 60,500 | 60,000 | 60,500 | +500 | +0.8% | 18 |
| 2010/07/27 | 60,000 | 60,000 | 58,500 | 60,000 | ±0 | ±0% | 10 |
| 2010/07/26 | 58,700 | 60,000 | 58,700 | 60,000 | +2,000 | +3.4% | 31 |
| 2010/07/23 | 56,000 | 58,000 | 56,000 | 58,000 | +2,800 | +5.1% | 19 |
| 2010/07/22 | 56,600 | 56,600 | 55,000 | 55,200 | -1,500 | -2.6% | 23 |
| 2010/07/21 | 56,700 | 57,000 | 56,700 | 56,700 | +100 | +0.2% | 20 |
| 2010/07/20 | 57,500 | 57,500 | 56,600 | 56,600 | -500 | -0.9% | 8 |
| 2010/07/16 | 58,200 | 58,500 | 57,100 | 57,100 | -900 | -1.6% | 9 |
| 2010/07/15 | 60,000 | 60,000 | 58,000 | 58,000 | -2,000 | -3.3% | 19 |
| 2010/07/14 | 60,400 | 60,400 | 59,200 | 60,000 | -400 | -0.7% | 24 |
| 2010/07/13 | 60,000 | 60,400 | 60,000 | 60,400 | +400 | +0.7% | 2 |
| 2010/07/12 | 59,500 | 60,500 | 59,500 | 60,000 | +500 | +0.8% | 11 |
| 2010/07/09 | 57,900 | 60,400 | 57,900 | 59,500 | +600 | +1% | 30 |
| 2010/07/08 | 58,000 | 59,700 | 57,800 | 58,900 | +900 | +1.6% | 17 |
| 2010/07/07 | 56,700 | 58,000 | 56,700 | 58,000 | +500 | +0.9% | 5 |
| 2010/07/06 | 57,600 | 57,600 | 56,000 | 57,500 | +1,500 | +2.7% | 34 |
| 2010/07/05 | 55,100 | 57,200 | 55,100 | 56,000 | +900 | +1.6% | 9 |
| 2010/07/02 | 54,500 | 55,100 | 54,500 | 55,100 | +100 | +0.2% | 3 |
| 2010/07/01 | 58,100 | 58,100 | 53,300 | 55,000 | -1,100 | -2% | 35 |
| 2010/06/30 | 58,400 | 58,400 | 53,500 | 56,100 | -2,200 | -3.8% | 20 |
| 2010/06/29 | 59,400 | 59,400 | 58,300 | 58,300 | -100 | -0.2% | 2 |
| 2010/06/28 | 60,000 | 60,000 | 56,800 | 58,400 | -1,600 | -2.7% | 21 |
| 2010/06/25 | 59,500 | 60,000 | 59,000 | 60,000 | -1,500 | -2.4% | 24 |
| 2010/06/24 | 60,000 | 61,500 | 59,800 | 61,500 | -300 | -0.5% | 27 |
| 2010/06/23 | 59,200 | 61,800 | 59,200 | 61,800 | -400 | -0.6% | 7 |
| 2010/06/22 | 62,100 | 62,200 | 60,600 | 62,200 | +200 | +0.3% | 6 |
| 2010/06/21 | 60,100 | 62,000 | 60,100 | 62,000 | +1,400 | +2.3% | 5 |
| 2010/06/18 | 60,200 | 61,000 | 60,000 | 60,600 | -200 | -0.3% | 17 |
| 2010/06/17 | 62,000 | 62,000 | 60,000 | 60,800 | -1,200 | -1.9% | 22 |
| 2010/06/16 | 64,000 | 64,000 | 61,100 | 62,000 | ±0 | ±0% | 33 |
| 2010/06/15 | 60,100 | 63,600 | 60,100 | 62,000 | +3,000 | +5.1% | 107 |
| 2010/06/14 | 56,900 | 59,000 | 56,000 | 59,000 | +4,000 | +7.3% | 69 |
| 2010/06/11 | 54,800 | 55,000 | 53,200 | 55,000 | +1,800 | +3.4% | 21 |
| 2010/06/10 | 51,600 | 53,200 | 51,200 | 53,200 | +300 | +0.6% | 57 |
| 2010/06/09 | 55,000 | 55,000 | 52,700 | 52,900 | -2,800 | -5% | 35 |
| 2010/06/08 | 53,900 | 55,700 | 53,900 | 55,700 | +1,800 | +3.3% | 3 |
| 2010/06/07 | 54,100 | 54,100 | 52,600 | 53,900 | -800 | -1.5% | 27 |
| 2010/06/04 | 54,900 | 54,900 | 53,700 | 54,700 | +1,500 | +2.8% | 16 |
3601～
3650
件表示中 / 3692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 | 116,900円 | +6.6% | +59.3% | 4.28% | 15.51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 |
| アイスコ | 182,600円 | +6.9% | +10.7% | 1.04% | 20.09倍 | 1.89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 |
| タカショー | 40,200円 | +9.3% | +388.0% | 1.24% | 55.52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 | 45,800円 | +3.0% | +2.4% | 3.49% | 6.23倍 | 0.43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 |
| 横丸魚 | 95,200円 | +2.0% | +13.0% | 3.15% | 14.43倍 | 0.38倍 |
|
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
