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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 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 |
| 2024/08/21 | 1,791 | 1,836 | 1,791 | 1,818 | +17 | +0.9% | 48,400 |
| 2024/08/20 | 1,811 | 1,843 | 1,797 | 1,801 | +25 | +1.4% | 73,500 |
| 2024/08/19 | 1,800 | 1,876 | 1,776 | 1,776 | -32 | -1.8% | 139,500 |
| 2024/08/16 | 1,810 | 1,849 | 1,768 | 1,808 | -2 | -0.1% | 73,800 |
| 2024/08/15 | 1,760 | 1,884 | 1,760 | 1,810 | +10 | +0.6% | 114,600 |
| 2024/08/14 | 1,740 | 1,802 | 1,693 | 1,800 | +50 | +2.9% | 131,100 |
| 2024/08/13 | 1,650 | 1,777 | 1,649 | 1,750 | +121 | +7.4% | 103,500 |
| 2024/08/09 | 1,705 | 1,707 | 1,605 | 1,629 | -55 | -3.3% | 38,300 |
| 2024/08/08 | 1,591 | 1,685 | 1,586 | 1,684 | +34 | +2.1% | 49,800 |
| 2024/08/07 | 1,410 | 1,708 | 1,401 | 1,650 | +210 | +14.6% | 134,500 |
| 2024/08/06 | 1,486 | 1,488 | 1,370 | 1,440 | +104 | +7.8% | 78,000 |
| 2024/08/05 | 1,500 | 1,537 | 1,281 | 1,336 | -324 | -19.5% | 162,600 |
| 2024/08/02 | 1,683 | 1,718 | 1,636 | 1,660 | -143 | -7.9% | 161,900 |
| 2024/08/01 | 1,958 | 1,965 | 1,785 | 1,803 | -136 | -7% | 180,300 |
| 2024/07/31 | 2,060 | 2,083 | 1,905 | 1,939 | -148 | -7.1% | 147,900 |
| 2024/07/30 | 2,160 | 2,222 | 2,075 | 2,087 | -33 | -1.6% | 89,400 |
| 2024/07/29 | 2,109 | 2,180 | 2,023 | 2,120 | -10 | -0.5% | 105,400 |
| 2024/07/26 | 2,130 | 2,210 | 2,130 | 2,130 | ±0 | ±0% | 84,700 |
151～
200
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
