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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,740 | 1,748 | 1,728 | 1,745 | +17 | +1% | 4,200 |
| 2024/11/20 | 1,775 | 1,775 | 1,706 | 1,728 | -50 | -2.8% | 8,100 |
| 2024/11/19 | 1,780 | 1,780 | 1,740 | 1,778 | +21 | +1.2% | 8,900 |
| 2024/11/18 | 1,769 | 1,780 | 1,726 | 1,757 | -43 | -2.4% | 16,000 |
| 2024/11/15 | 1,738 | 1,860 | 1,733 | 1,800 | -58 | -3.1% | 25,900 |
| 2024/11/14 | 1,888 | 1,897 | 1,821 | 1,858 | -3 | -0.2% | 14,700 |
| 2024/11/13 | 1,827 | 1,876 | 1,802 | 1,861 | +51 | +2.8% | 20,300 |
| 2024/11/12 | 1,730 | 1,842 | 1,730 | 1,810 | ±0 | ±0% | 28,400 |
| 2024/11/11 | 1,810 | 1,831 | 1,810 | 1,810 | -40 | -2.2% | 6,700 |
| 2024/11/08 | 1,811 | 1,872 | 1,807 | 1,850 | +42 | +2.3% | 15,000 |
| 2024/11/07 | 1,785 | 1,830 | 1,783 | 1,808 | +35 | +2% | 16,100 |
| 2024/11/06 | 1,760 | 1,806 | 1,750 | 1,773 | +13 | +0.7% | 14,700 |
| 2024/11/05 | 1,769 | 1,769 | 1,733 | 1,760 | -18 | -1% | 6,400 |
| 2024/11/01 | 1,779 | 1,798 | 1,758 | 1,778 | -22 | -1.2% | 3,600 |
| 2024/10/31 | 1,780 | 1,809 | 1,766 | 1,800 | +6 | +0.3% | 5,300 |
| 2024/10/30 | 1,777 | 1,810 | 1,777 | 1,794 | +23 | +1.3% | 11,500 |
| 2024/10/29 | 1,769 | 1,790 | 1,708 | 1,771 | -2 | -0.1% | 15,600 |
| 2024/10/28 | 1,649 | 1,773 | 1,649 | 1,773 | +84 | +5% | 21,300 |
| 2024/10/25 | 1,774 | 1,774 | 1,670 | 1,689 | -51 | -2.9% | 35,000 |
| 2024/10/24 | 1,781 | 1,782 | 1,721 | 1,740 | -59 | -3.3% | 24,700 |
| 2024/10/23 | 1,800 | 1,815 | 1,781 | 1,799 | -1 | -0.1% | 13,400 |
| 2024/10/22 | 1,801 | 1,814 | 1,794 | 1,800 | -5 | -0.3% | 10,700 |
| 2024/10/21 | 1,798 | 1,833 | 1,798 | 1,805 | +3 | +0.2% | 12,200 |
| 2024/10/18 | 1,800 | 1,818 | 1,790 | 1,802 | -3 | -0.2% | 9,800 |
| 2024/10/17 | 1,800 | 1,813 | 1,779 | 1,805 | +5 | +0.3% | 11,700 |
| 2024/10/16 | 1,763 | 1,812 | 1,763 | 1,800 | ±0 | ±0% | 9,200 |
| 2024/10/15 | 1,826 | 1,826 | 1,770 | 1,800 | ±0 | ±0% | 20,000 |
| 2024/10/11 | 1,800 | 1,821 | 1,787 | 1,800 | ±0 | ±0% | 15,300 |
| 2024/10/10 | 1,790 | 1,821 | 1,775 | 1,800 | +25 | +1.4% | 13,100 |
| 2024/10/09 | 1,800 | 1,820 | 1,768 | 1,775 | -32 | -1.8% | 17,500 |
| 2024/10/08 | 1,789 | 1,812 | 1,772 | 1,807 | +12 | +0.7% | 23,900 |
| 2024/10/07 | 1,800 | 1,800 | 1,755 | 1,795 | -2 | -0.1% | 25,200 |
| 2024/10/04 | 1,800 | 1,808 | 1,783 | 1,797 | -13 | -0.7% | 19,200 |
| 2024/10/03 | 1,800 | 1,834 | 1,782 | 1,810 | +10 | +0.6% | 23,500 |
| 2024/10/02 | 1,845 | 1,845 | 1,793 | 1,800 | -30 | -1.6% | 15,100 |
| 2024/10/01 | 1,840 | 1,855 | 1,829 | 1,830 | -10 | -0.5% | 6,700 |
| 2024/09/30 | 1,800 | 1,877 | 1,762 | 1,840 | -15 | -0.8% | 12,800 |
| 2024/09/27 | 1,831 | 1,882 | 1,831 | 1,855 | +28 | +1.5% | 9,100 |
| 2024/09/26 | 1,861 | 1,861 | 1,827 | 1,827 | -34 | -1.8% | 11,100 |
| 2024/09/25 | 1,918 | 1,918 | 1,852 | 1,861 | -17 | -0.9% | 16,700 |
| 2024/09/24 | 1,931 | 1,931 | 1,878 | 1,878 | -31 | -1.6% | 13,400 |
| 2024/09/20 | 1,860 | 1,911 | 1,860 | 1,909 | +61 | +3.3% | 15,400 |
| 2024/09/19 | 1,818 | 1,859 | 1,818 | 1,848 | +37 | +2% | 11,000 |
| 2024/09/18 | 1,836 | 1,836 | 1,790 | 1,811 | +11 | +0.6% | 12,700 |
| 2024/09/17 | 1,804 | 1,805 | 1,760 | 1,800 | -27 | -1.5% | 13,200 |
| 2024/09/13 | 1,830 | 1,864 | 1,800 | 1,827 | -6 | -0.3% | 21,900 |
| 2024/09/12 | 1,784 | 1,833 | 1,784 | 1,833 | +49 | +2.7% | 8,300 |
| 2024/09/11 | 1,800 | 1,831 | 1,759 | 1,784 | -33 | -1.8% | 15,600 |
| 2024/09/10 | 1,822 | 1,839 | 1,804 | 1,817 | +1 | +0.1% | 6,200 |
| 2024/09/09 | 1,714 | 1,834 | 1,714 | 1,816 | +36 | +2% | 20,700 |
1～
50
件表示中 / 142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 | 174,500円 | +1.7% | +38.0% | 0.80% | 14.18倍 | 1.69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 |
| ダイキアクシス | 72,100円 | +4.3% | -4.4% | 3.33% | 23.88倍 | 0.99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 |
| 戸田工 | 152,700円 | +12.5% | - | 0.00% | - | 0.61倍 |
|
顔料・ＭＬＣＣ誘電体等電子素材の老舗。２次電池正極材でＢＡＳＦと合弁、ＴＤＫの持分会社 |
| 三和油化 | 205,200円 | +5.4% | -19.3% | 1.95% | 12.01倍 | 0.74倍 |
|
蒸留・高純度化技術用い廃油等の再生、再資源化に強み。化学品製造も。電子材料向け比率高い |
| ヤスハラケミカル | 80,200円 | +9.1% | +22.2% | 1.50% | 7.16倍 | 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 |
市場注目の銘柄
チャート関連のコラム
