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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 1,625 | 1,639 | 1,602 | 1,610 | -30 | -1.8% | 4,200 |
| 2025/05/22 | 1,595 | 1,650 | 1,595 | 1,640 | +8 | +0.5% | 5,200 |
| 2025/05/21 | 1,667 | 1,678 | 1,591 | 1,632 | -46 | -2.7% | 17,300 |
| 2025/05/20 | 1,694 | 1,733 | 1,678 | 1,678 | -4 | -0.2% | 4,700 |
| 2025/05/19 | 1,715 | 1,730 | 1,680 | 1,682 | -39 | -2.3% | 4,300 |
| 2025/05/16 | 1,780 | 1,780 | 1,721 | 1,721 | -42 | -2.4% | 4,500 |
| 2025/05/15 | 1,766 | 1,806 | 1,726 | 1,763 | -83 | -4.5% | 9,300 |
| 2025/05/14 | 1,736 | 1,850 | 1,736 | 1,846 | +111 | +6.4% | 14,100 |
| 2025/05/13 | 1,736 | 1,736 | 1,717 | 1,735 | +5 | +0.3% | 1,900 |
| 2025/05/12 | 1,730 | 1,736 | 1,716 | 1,730 | +13 | +0.8% | 1,600 |
| 2025/05/09 | 1,720 | 1,726 | 1,695 | 1,717 | +25 | +1.5% | 1,700 |
| 2025/05/08 | 1,695 | 1,715 | 1,690 | 1,692 | -3 | -0.2% | 2,900 |
| 2025/05/07 | 1,730 | 1,730 | 1,681 | 1,695 | -5 | -0.3% | 3,900 |
| 2025/05/02 | 1,712 | 1,712 | 1,700 | 1,700 | -17 | -1% | 1,900 |
| 2025/05/01 | 1,727 | 1,740 | 1,700 | 1,717 | -10 | -0.6% | 3,500 |
| 2025/04/30 | 1,716 | 1,756 | 1,716 | 1,727 | -1 | -0.1% | 700 |
| 2025/04/28 | 1,717 | 1,761 | 1,717 | 1,728 | -20 | -1.1% | 3,600 |
| 2025/04/25 | 1,744 | 1,777 | 1,708 | 1,748 | +18 | +1% | 3,700 |
| 2025/04/24 | 1,676 | 1,730 | 1,676 | 1,730 | +57 | +3.4% | 1,400 |
| 2025/04/23 | 1,747 | 1,752 | 1,670 | 1,673 | -46 | -2.7% | 3,300 |
| 2025/04/22 | 1,750 | 1,770 | 1,710 | 1,719 | -36 | -2.1% | 3,400 |
| 2025/04/21 | 1,655 | 1,778 | 1,655 | 1,755 | +98 | +5.9% | 6,400 |
| 2025/04/18 | 1,615 | 1,710 | 1,615 | 1,657 | +49 | +3% | 5,300 |
| 2025/04/17 | 1,608 | 1,680 | 1,608 | 1,608 | -2 | -0.1% | 7,900 |
| 2025/04/16 | 1,710 | 1,710 | 1,610 | 1,610 | -60 | -3.6% | 5,700 |
| 2025/04/15 | 1,660 | 1,780 | 1,660 | 1,670 | +60 | +3.7% | 8,600 |
| 2025/04/14 | 1,630 | 1,667 | 1,610 | 1,610 | +10 | +0.6% | 1,600 |
| 2025/04/11 | 1,561 | 1,610 | 1,526 | 1,600 | +39 | +2.5% | 3,100 |
| 2025/04/10 | 1,604 | 1,609 | 1,524 | 1,561 | +37 | +2.4% | 5,600 |
| 2025/04/09 | 1,552 | 1,598 | 1,471 | 1,524 | +12 | +0.8% | 12,400 |
| 2025/04/08 | 1,471 | 1,516 | 1,471 | 1,512 | +71 | +4.9% | 7,000 |
| 2025/04/07 | 1,448 | 1,563 | 1,400 | 1,441 | -157 | -9.8% | 11,700 |
| 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 |
1～
50
件表示中 / 262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 | 161,000円 | +9.1% | +6.6% | 1.55% | 10.01倍 | 1.42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 |
| ヤスハラケミカル | 83,600円 | - | - | 1.44% | - | 0.36倍 |
|
天然油テルペン化学品で国内唯一のメーカー。粘着剤・塗料、香料、自動車用品などが顧客 |
| 片倉コープ | 87,800円 | - | - | - | - | 0.33倍 |
|
片倉工業系の肥料企業が発祥。丸紅系。全農系コープケミカルと合併、肥料最大手、化学品育成 |
| 南海化学 | 340,000円 | +9.6% | +20.2% | 1.76% | 3.11倍 | 0.81倍 |
|
中山製鋼所から独立した化学品メーカー。主力は苛性ソーダとその派生品。原塩加工販売も |
| アサヒペン | 172,300円 | +0.3% | +1.8% | 3.48% | 11.54倍 | 0.47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 |
市場注目の銘柄
チャート関連のコラム
