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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 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 |
| 2024/01/10 | 982 | 988 | 982 | 987 | +1 | +0.1% | 1,100 |
| 2024/01/09 | 982 | 989 | 982 | 986 | +9 | +0.9% | 1,300 |
| 2024/01/05 | 980 | 991 | 977 | 977 | -7 | -0.7% | 4,400 |
| 2024/01/04 | 989 | 993 | 984 | 984 | +1 | +0.1% | 15,500 |
| 2023/12/29 | 976 | 986 | 976 | 983 | +5 | +0.5% | 14,300 |
| 2023/12/28 | 981 | 989 | 972 | 978 | +11 | +1.1% | 21,400 |
| 2023/12/27 | 961 | 969 | 960 | 967 | +4 | +0.4% | 11,300 |
| 2023/12/26 | 962 | 969 | 962 | 963 | -2 | -0.2% | 7,300 |
| 2023/12/25 | 963 | 970 | 961 | 965 | +4 | +0.4% | 5,200 |
| 2023/12/22 | 967 | 969 | 961 | 961 | -8 | -0.8% | 3,800 |
| 2023/12/21 | 963 | 972 | 941 | 969 | ±0 | ±0% | 19,300 |
| 2023/12/20 | 973 | 976 | 967 | 969 | -5 | -0.5% | 16,200 |
| 2023/12/19 | 977 | 978 | 970 | 974 | -3 | -0.3% | 7,400 |
| 2023/12/18 | 972 | 977 | 972 | 977 | -1 | -0.1% | 3,200 |
| 2023/12/15 | 980 | 983 | 975 | 978 | -2 | -0.2% | 2,800 |
351～
400
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 | 116,400円 | +6.6% | +59.3% | 4.30% | 15.37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 | 203,100円 | +0.5% | -22.0% | 5.02% | 11.10倍 | 0.59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 | 25,500円 | +3.1% | +4.8% | 2.35% | 6.39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 | 183,000円 | +4.2% | 0.0% | 1.09% | 16.06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
