コージン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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,700 | 1,735 | 1,554 | 1,598 | -102 | -6% | 12,200 |
| 2025/04/03 | 1,650 | 1,759 | 1,602 | 1,700 | -44 | -2.5% | 10,400 |
| 2025/04/02 | 1,700 | 1,790 | 1,700 | 1,744 | +42 | +2.5% | 3,300 |
| 2025/04/01 | 1,760 | 1,761 | 1,702 | 1,702 | -48 | -2.7% | 2,600 |
| 2025/03/31 | 1,780 | 1,780 | 1,690 | 1,750 | -33 | -1.9% | 7,500 |
| 2025/03/28 | 1,779 | 1,803 | 1,779 | 1,783 | -9 | -0.5% | 3,400 |
| 2025/03/27 | 1,775 | 1,830 | 1,775 | 1,792 | +17 | +1% | 3,800 |
| 2025/03/26 | 1,760 | 1,777 | 1,760 | 1,775 | +22 | +1.3% | 2,300 |
| 2025/03/25 | 1,775 | 1,780 | 1,753 | 1,753 | -42 | -2.3% | 3,100 |
| 2025/03/24 | 1,787 | 1,850 | 1,772 | 1,795 | +28 | +1.6% | 8,800 |
| 2025/03/21 | 1,749 | 1,788 | 1,735 | 1,767 | +23 | +1.3% | 6,500 |
| 2025/03/19 | 1,755 | 1,755 | 1,730 | 1,744 | -7 | -0.4% | 1,600 |
| 2025/03/18 | 1,725 | 1,759 | 1,712 | 1,751 | +25 | +1.4% | 4,300 |
| 2025/03/17 | 1,728 | 1,749 | 1,688 | 1,726 | ±0 | ±0% | 2,200 |
| 2025/03/14 | 1,693 | 1,744 | 1,671 | 1,726 | +66 | +4% | 6,500 |
| 2025/03/13 | 1,699 | 1,702 | 1,660 | 1,660 | -39 | -2.3% | 1,800 |
| 2025/03/12 | 1,664 | 1,718 | 1,663 | 1,699 | ±0 | ±0% | 800 |
| 2025/03/11 | 1,691 | 1,731 | 1,680 | 1,699 | -22 | -1.3% | 2,300 |
| 2025/03/10 | 1,673 | 1,722 | 1,637 | 1,721 | +29 | +1.7% | 7,200 |
| 2025/03/07 | 1,684 | 1,724 | 1,667 | 1,692 | -24 | -1.4% | 3,900 |
| 2025/03/06 | 1,687 | 1,747 | 1,650 | 1,716 | +66 | +4% | 7,700 |
| 2025/03/05 | 1,651 | 1,678 | 1,630 | 1,650 | -13 | -0.8% | 4,900 |
| 2025/03/04 | 1,667 | 1,700 | 1,635 | 1,663 | -44 | -2.6% | 11,400 |
| 2025/03/03 | 1,693 | 1,714 | 1,667 | 1,707 | +14 | +0.8% | 3,200 |
| 2025/02/28 | 1,710 | 1,740 | 1,685 | 1,693 | -57 | -3.3% | 9,400 |
| 2025/02/27 | 1,729 | 1,765 | 1,721 | 1,750 | +3 | +0.2% | 7,700 |
| 2025/02/26 | 1,750 | 1,750 | 1,700 | 1,747 | -3 | -0.2% | 3,500 |
| 2025/02/25 | 1,756 | 1,805 | 1,730 | 1,750 | -1 | -0.1% | 9,900 |
| 2025/02/21 | 1,728 | 1,774 | 1,728 | 1,751 | +1 | +0.1% | 7,000 |
| 2025/02/20 | 1,748 | 1,769 | 1,722 | 1,750 | ±0 | ±0% | 3,900 |
| 2025/02/19 | 1,791 | 1,791 | 1,715 | 1,750 | -41 | -2.3% | 4,900 |
| 2025/02/18 | 1,850 | 1,850 | 1,710 | 1,791 | +8 | +0.4% | 20,100 |
| 2025/02/17 | 1,656 | 1,890 | 1,654 | 1,783 | +147 | +9% | 41,600 |
| 2025/02/14 | 1,630 | 1,636 | 1,580 | 1,636 | +4 | +0.2% | 10,300 |
| 2025/02/13 | 1,637 | 1,637 | 1,600 | 1,632 | +7 | +0.4% | 2,500 |
| 2025/02/12 | 1,589 | 1,625 | 1,570 | 1,625 | +39 | +2.5% | 6,400 |
| 2025/02/10 | 1,562 | 1,593 | 1,562 | 1,586 | +24 | +1.5% | 1,700 |
| 2025/02/07 | 1,566 | 1,587 | 1,562 | 1,562 | -22 | -1.4% | 2,300 |
| 2025/02/06 | 1,525 | 1,584 | 1,500 | 1,584 | +71 | +4.7% | 9,400 |
| 2025/02/05 | 1,518 | 1,518 | 1,495 | 1,513 | +13 | +0.9% | 2,600 |
| 2025/02/04 | 1,559 | 1,559 | 1,480 | 1,500 | -19 | -1.3% | 2,500 |
| 2025/02/03 | 1,547 | 1,547 | 1,506 | 1,519 | -38 | -2.4% | 3,300 |
| 2025/01/31 | 1,547 | 1,566 | 1,547 | 1,557 | +10 | +0.6% | 1,700 |
| 2025/01/30 | 1,566 | 1,578 | 1,540 | 1,547 | -34 | -2.2% | 3,600 |
| 2025/01/29 | 1,586 | 1,586 | 1,563 | 1,581 | -7 | -0.4% | 1,900 |
| 2025/01/28 | 1,571 | 1,588 | 1,562 | 1,588 | +18 | +1.1% | 3,000 |
| 2025/01/27 | 1,583 | 1,583 | 1,551 | 1,570 | +11 | +0.7% | 4,000 |
| 2025/01/24 | 1,510 | 1,577 | 1,510 | 1,559 | +29 | +1.9% | 7,600 |
| 2025/01/23 | 1,512 | 1,530 | 1,493 | 1,530 | +8 | +0.5% | 4,400 |
| 2025/01/22 | 1,534 | 1,549 | 1,500 | 1,522 | -18 | -1.2% | 7,500 |
1～
50
件表示中 / 230件
類似銘柄と比較する
現在ご覧いただいている「コージンバイ」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 |
|---|---|---|---|---|---|---|---|---|
| コージンバイ | 159,800円 | +1.7% | +38.0% | 0.88% | 12.99倍 | 1.55倍 |
|
細胞治療や再生医療の研究向けに細胞培養用培地を供給。自社で医療機関から細胞加工受託も |
| フジプレアム | 29,900円 | -19.8% | -64.0% | 2.01% | 27.13倍 | 0.87倍 |
|
精密貼合技術活用しディスプレー分野に展開。車載用途市場に重点移行、太陽電池も並行強化 |
| ダイキアクシス | 63,600円 | +2.1% | +0.8% | 3.77% | 12.96倍 | 0.89倍 |
|
四国のホームセンター・ダイキから事業分割し独立。環境機器、住宅機器が主力。新事業積極展開 |
| アサヒペン | 173,600円 | +5.2% | +19.2% | 3.46% | 9.03倍 | 0.48倍 |
|
家庭用塗料の最大手、国内シェア３割。ホームセンター等の販路生かして園芸・日用品等も展開 |
| ロンシル工 | 148,300円 | +0.9% | -15.7% | 4.72% | 136.68倍 | 0.36倍 |
|
塩化ビニル製の防水材、壁装材、長尺床材が得意。公共施設向け中心。鉄道車両床材シェア８０％ |
市場注目の銘柄
チャート関連のコラム
