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 |
|---|---|---|---|---|---|---|---|
| 2026/03/17 | 1,194 | 1,253 | 1,191 | 1,227 | +27 | +2.3% | 43,900 |
| 2026/03/16 | 1,230 | 1,230 | 1,192 | 1,200 | -37 | -3% | 1,800 |
| 2026/03/13 | 1,257 | 1,257 | 1,210 | 1,237 | -20 | -1.6% | 2,300 |
| 2026/03/12 | 1,201 | 1,259 | 1,201 | 1,257 | +52 | +4.3% | 3,300 |
| 2026/03/11 | 1,200 | 1,230 | 1,200 | 1,205 | -6 | -0.5% | 3,200 |
| 2026/03/10 | 1,219 | 1,237 | 1,205 | 1,211 | -38 | -3% | 1,800 |
| 2026/03/09 | 1,219 | 1,249 | 1,191 | 1,249 | +30 | +2.5% | 3,100 |
| 2026/03/06 | 1,221 | 1,227 | 1,219 | 1,219 | +28 | +2.4% | 1,900 |
| 2026/03/05 | 1,208 | 1,210 | 1,190 | 1,191 | +6 | +0.5% | 1,500 |
| 2026/03/04 | 1,181 | 1,207 | 1,181 | 1,185 | -26 | -2.1% | 3,300 |
| 2026/03/03 | 1,256 | 1,256 | 1,188 | 1,211 | -51 | -4% | 7,100 |
| 2026/03/02 | 1,256 | 1,270 | 1,256 | 1,262 | +16 | +1.3% | 6,500 |
| 2026/02/27 | 1,247 | 1,259 | 1,238 | 1,246 | +11 | +0.9% | 3,600 |
| 2026/02/26 | 1,238 | 1,250 | 1,224 | 1,235 | +27 | +2.2% | 4,200 |
| 2026/02/25 | 1,229 | 1,229 | 1,200 | 1,208 | -20 | -1.6% | 7,500 |
| 2026/02/24 | 1,275 | 1,275 | 1,203 | 1,228 | +13 | +1.1% | 6,700 |
| 2026/02/20 | 1,318 | 1,327 | 1,215 | 1,215 | +17 | +1.4% | 42,800 |
| 2026/02/19 | 1,195 | 1,211 | 1,195 | 1,198 | +4 | +0.3% | 3,600 |
| 2026/02/18 | 1,187 | 1,209 | 1,185 | 1,194 | -3 | -0.3% | 8,700 |
| 2026/02/17 | 1,186 | 1,203 | 1,176 | 1,197 | -3 | -0.3% | 9,600 |
| 2026/02/16 | 1,178 | 1,218 | 1,161 | 1,200 | -8 | -0.7% | 10,100 |
| 2026/02/13 | 1,237 | 1,237 | 1,207 | 1,208 | -19 | -1.5% | 4,400 |
| 2026/02/12 | 1,208 | 1,240 | 1,201 | 1,227 | +32 | +2.7% | 3,400 |
| 2026/02/10 | 1,184 | 1,225 | 1,180 | 1,195 | +12 | +1% | 9,800 |
| 2026/02/09 | 1,204 | 1,207 | 1,183 | 1,183 | -19 | -1.6% | 13,300 |
| 2026/02/06 | 1,241 | 1,244 | 1,202 | 1,202 | -18 | -1.5% | 5,000 |
| 2026/02/05 | 1,200 | 1,248 | 1,191 | 1,220 | +17 | +1.4% | 10,600 |
| 2026/02/04 | 1,281 | 1,281 | 1,197 | 1,203 | -78 | -6.1% | 18,400 |
| 2026/02/03 | 1,289 | 1,289 | 1,280 | 1,281 | -8 | -0.6% | 3,700 |
| 2026/02/02 | 1,290 | 1,299 | 1,285 | 1,289 | -1 | -0.1% | 7,100 |
| 2026/01/30 | 1,283 | 1,293 | 1,278 | 1,290 | +11 | +0.9% | 6,500 |
| 2026/01/29 | 1,282 | 1,294 | 1,279 | 1,279 | -6 | -0.5% | 9,600 |
| 2026/01/28 | 1,286 | 1,314 | 1,285 | 1,285 | -20 | -1.5% | 9,800 |
| 2026/01/27 | 1,371 | 1,371 | 1,305 | 1,305 | -47 | -3.5% | 6,600 |
| 2026/01/26 | 1,329 | 1,366 | 1,322 | 1,352 | -16 | -1.2% | 7,600 |
| 2026/01/23 | 1,387 | 1,400 | 1,367 | 1,368 | +1 | +0.1% | 7,600 |
| 2026/01/22 | 1,401 | 1,401 | 1,351 | 1,367 | -34 | -2.4% | 11,400 |
| 2026/01/21 | 1,400 | 1,402 | 1,398 | 1,401 | ±0 | ±0% | 4,500 |
| 2026/01/20 | 1,406 | 1,418 | 1,401 | 1,401 | -14 | -1% | 8,300 |
| 2026/01/19 | 1,430 | 1,439 | 1,402 | 1,415 | -13 | -0.9% | 9,600 |
| 2026/01/16 | 1,425 | 1,430 | 1,420 | 1,428 | +3 | +0.2% | 2,500 |
| 2026/01/15 | 1,422 | 1,425 | 1,412 | 1,425 | +7 | +0.5% | 2,700 |
| 2026/01/14 | 1,400 | 1,420 | 1,397 | 1,418 | +9 | +0.6% | 10,000 |
| 2026/01/13 | 1,425 | 1,425 | 1,409 | 1,409 | -16 | -1.1% | 3,500 |
| 2026/01/09 | 1,410 | 1,425 | 1,409 | 1,425 | +10 | +0.7% | 1,200 |
| 2026/01/08 | 1,435 | 1,435 | 1,415 | 1,415 | -11 | -0.8% | 3,800 |
| 2026/01/07 | 1,441 | 1,441 | 1,400 | 1,426 | -14 | -1% | 5,500 |
| 2026/01/06 | 1,447 | 1,453 | 1,440 | 1,440 | -6 | -0.4% | 4,200 |
| 2026/01/05 | 1,480 | 1,480 | 1,442 | 1,446 | -43 | -2.9% | 11,300 |
| 2025/12/30 | 1,472 | 1,489 | 1,470 | 1,489 | +11 | +0.7% | 900 |
1～
50
件表示中 / 461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 | 122,700円 | -4.5% | -56.2% | 0.81% | 18.72倍 | 1.08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 |
| アトミクス | 88,900円 | +5.3% | +16.4% | 2.25% | 5.84倍 | 0.45倍 |
|
塗料中堅、道路標示用でトップ。家庭用も。標示用機械の製造、施工併営。ハードコート材に注力 |
| ショーエイコーホ | 80,200円 | +8.0% | +78.3% | 4.36% | 6.88倍 | 1.38倍 |
|
フィルム等包装資材メーカーで包装・封入・配送など営業支援が主力。化粧品等の日用品も展開 |
| ドライルーブ | 146,000円 | +0.1% | -15.9% | 2.28% | 9.66倍 | 0.56倍 |
|
米ドライルーブ社と技術提携で発足。固体被膜潤滑剤で先駆。受託加工主力。自動車向け多い |
| 細谷火 | 146,900円 | -0.4% | -4.7% | 1.02% | 29.69倍 | 1.79倍 |
|
自衛隊用照明弾、発煙筒大手。火薬類の燃焼試験や燃焼処分のほか山岳レジャー、救難用等展開 |
市場注目の銘柄
チャート関連のコラム
