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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 2024/09/06 | 1,865 | 1,865 | 1,769 | 1,780 | -45 | -2.5% | 19,600 |
| 2024/09/05 | 1,798 | 1,875 | 1,795 | 1,825 | +30 | +1.7% | 16,100 |
| 2024/09/04 | 1,802 | 1,829 | 1,786 | 1,795 | -98 | -5.2% | 43,900 |
| 2024/09/03 | 1,920 | 1,939 | 1,872 | 1,893 | -27 | -1.4% | 42,000 |
| 2024/09/02 | 1,948 | 1,981 | 1,916 | 1,920 | -43 | -2.2% | 31,300 |
| 2024/08/30 | 1,956 | 2,010 | 1,930 | 1,963 | +33 | +1.7% | 40,100 |
| 2024/08/29 | 1,919 | 1,976 | 1,874 | 1,930 | -12 | -0.6% | 30,200 |
| 2024/08/28 | 1,978 | 2,048 | 1,942 | 1,942 | -41 | -2.1% | 79,200 |
| 2024/08/27 | 1,951 | 2,003 | 1,875 | 1,983 | +27 | +1.4% | 80,500 |
| 2024/08/26 | 1,834 | 2,030 | 1,826 | 1,956 | +160 | +8.9% | 142,300 |
| 2024/08/23 | 1,785 | 1,816 | 1,761 | 1,796 | +2 | +0.1% | 31,900 |
| 2024/08/22 | 1,830 | 1,835 | 1,791 | 1,794 | -24 | -1.3% | 26,300 |
101～
150
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
