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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,550 | 1,550 | 1,494 | 1,540 | -10 | -0.6% | 7,000 |
| 2025/01/20 | 1,501 | 1,550 | 1,501 | 1,550 | +37 | +2.4% | 3,700 |
| 2025/01/17 | 1,481 | 1,519 | 1,462 | 1,513 | +7 | +0.5% | 12,700 |
| 2025/01/16 | 1,541 | 1,541 | 1,496 | 1,506 | -35 | -2.3% | 11,500 |
| 2025/01/15 | 1,611 | 1,611 | 1,525 | 1,541 | -52 | -3.3% | 12,800 |
| 2025/01/14 | 1,613 | 1,633 | 1,571 | 1,593 | -44 | -2.7% | 18,600 |
| 2025/01/10 | 1,594 | 1,643 | 1,584 | 1,637 | +18 | +1.1% | 16,600 |
| 2025/01/09 | 1,621 | 1,650 | 1,591 | 1,619 | -10 | -0.6% | 15,000 |
| 2025/01/08 | 1,653 | 1,656 | 1,626 | 1,629 | -17 | -1% | 7,500 |
| 2025/01/07 | 1,666 | 1,666 | 1,637 | 1,646 | -4 | -0.2% | 9,800 |
| 2025/01/06 | 1,676 | 1,677 | 1,649 | 1,650 | -26 | -1.6% | 7,700 |
| 2024/12/30 | 1,685 | 1,698 | 1,665 | 1,676 | +11 | +0.7% | 4,700 |
| 2024/12/27 | 1,673 | 1,698 | 1,650 | 1,665 | +11 | +0.7% | 4,700 |
| 2024/12/26 | 1,652 | 1,684 | 1,641 | 1,654 | +6 | +0.4% | 14,400 |
| 2024/12/25 | 1,749 | 1,755 | 1,620 | 1,648 | -52 | -3.1% | 17,200 |
| 2024/12/24 | 1,735 | 1,735 | 1,666 | 1,700 | -4 | -0.2% | 10,100 |
| 2024/12/23 | 1,732 | 1,750 | 1,700 | 1,704 | -56 | -3.2% | 9,600 |
| 2024/12/20 | 1,730 | 1,760 | 1,701 | 1,760 | +57 | +3.3% | 8,000 |
| 2024/12/19 | 1,673 | 1,730 | 1,666 | 1,703 | -2 | -0.1% | 12,700 |
| 2024/12/18 | 1,653 | 1,705 | 1,653 | 1,705 | +53 | +3.2% | 14,500 |
| 2024/12/17 | 1,671 | 1,685 | 1,652 | 1,652 | -20 | -1.2% | 9,900 |
| 2024/12/16 | 1,680 | 1,699 | 1,668 | 1,672 | -7 | -0.4% | 11,300 |
| 2024/12/13 | 1,700 | 1,700 | 1,676 | 1,679 | -11 | -0.7% | 7,200 |
| 2024/12/12 | 1,706 | 1,717 | 1,690 | 1,690 | -11 | -0.6% | 5,600 |
| 2024/12/11 | 1,727 | 1,729 | 1,701 | 1,701 | -5 | -0.3% | 4,900 |
| 2024/12/10 | 1,724 | 1,735 | 1,684 | 1,706 | -29 | -1.7% | 6,000 |
| 2024/12/09 | 1,704 | 1,735 | 1,690 | 1,735 | +31 | +1.8% | 7,700 |
| 2024/12/06 | 1,723 | 1,723 | 1,683 | 1,704 | -19 | -1.1% | 5,200 |
| 2024/12/05 | 1,745 | 1,745 | 1,698 | 1,723 | -11 | -0.6% | 5,000 |
| 2024/12/04 | 1,698 | 1,735 | 1,661 | 1,734 | +38 | +2.2% | 20,300 |
| 2024/12/03 | 1,691 | 1,724 | 1,673 | 1,696 | -7 | -0.4% | 10,500 |
| 2024/12/02 | 1,710 | 1,725 | 1,703 | 1,703 | -10 | -0.6% | 5,000 |
| 2024/11/29 | 1,749 | 1,750 | 1,713 | 1,713 | -36 | -2.1% | 3,600 |
| 2024/11/28 | 1,750 | 1,765 | 1,711 | 1,749 | -2 | -0.1% | 4,800 |
| 2024/11/27 | 1,728 | 1,755 | 1,728 | 1,751 | +21 | +1.2% | 4,100 |
| 2024/11/26 | 1,755 | 1,773 | 1,730 | 1,730 | -23 | -1.3% | 5,500 |
| 2024/11/25 | 1,783 | 1,783 | 1,753 | 1,753 | -10 | -0.6% | 5,900 |
| 2024/11/22 | 1,774 | 1,779 | 1,750 | 1,763 | +18 | +1% | 7,400 |
| 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 |
51～
100
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
