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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 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 |
| 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 |
101～
150
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
