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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/07/25 | 2,188 | 2,249 | 2,100 | 2,130 | -45 | -2.1% | 162,500 |
| 2024/07/24 | 2,269 | 2,330 | 2,126 | 2,175 | -129 | -5.6% | 327,500 |
| 2024/07/23 | 2,349 | 2,500 | 2,236 | 2,304 | -33 | -1.4% | 403,100 |
| 2024/07/22 | 2,470 | 2,506 | 2,322 | 2,337 | -113 | -4.6% | 241,700 |
| 2024/07/19 | 2,700 | 2,851 | 2,328 | 2,450 | -200 | -7.5% | 1,642,700 |
| 2024/07/18 | 2,861 | 3,065 | 2,525 | 2,650 | -161 | -5.7% | 3,666,300 |
| 2024/07/17 | 2,475 | 2,811 | 2,322 | 2,811 | +500 | +21.6% | 2,041,400 |
| 2024/07/16 | 2,011 | 2,491 | 1,987 | 2,311 | +311 | +15.6% | 1,380,900 |
| 2024/07/12 | 1,941 | 2,010 | 1,932 | 2,000 | +78 | +4.1% | 72,100 |
| 2024/07/11 | 2,020 | 2,020 | 1,915 | 1,922 | -87 | -4.3% | 69,900 |
| 2024/07/10 | 1,856 | 2,075 | 1,854 | 2,009 | +157 | +8.5% | 202,800 |
| 2024/07/09 | 1,875 | 1,915 | 1,846 | 1,852 | +17 | +0.9% | 20,300 |
| 2024/07/08 | 1,950 | 1,956 | 1,835 | 1,835 | -75 | -3.9% | 21,500 |
| 2024/07/05 | 1,880 | 1,913 | 1,851 | 1,910 | +30 | +1.6% | 21,300 |
| 2024/07/04 | 1,965 | 1,996 | 1,880 | 1,880 | -85 | -4.3% | 54,100 |
| 2024/07/03 | 1,958 | 2,009 | 1,947 | 1,965 | ±0 | ±0% | 27,300 |
| 2024/07/02 | 1,927 | 2,080 | 1,927 | 1,965 | +38 | +2% | 134,900 |
| 2024/07/01 | 2,018 | 2,050 | 1,925 | 1,927 | -11 | -0.6% | 83,800 |
| 2024/06/28 | 2,089 | 2,089 | 1,906 | 1,938 | -101 | -5% | 83,800 |
| 2024/06/27 | 2,039 | 2,220 | 1,994 | 2,039 | -40 | -1.9% | 219,700 |
| 2024/06/26 | 2,059 | 2,200 | 1,980 | 2,079 | +20 | +1% | 234,900 |
| 2024/06/25 | 1,880 | 2,080 | 1,879 | 2,059 | +228 | +12.5% | 246,400 |
| 2024/06/24 | 1,818 | 1,859 | 1,800 | 1,831 | -2 | -0.1% | 19,800 |
| 2024/06/21 | 1,890 | 1,915 | 1,833 | 1,833 | -57 | -3% | 24,000 |
| 2024/06/20 | 1,730 | 1,950 | 1,730 | 1,890 | +155 | +8.9% | 171,100 |
| 2024/06/19 | 1,700 | 1,740 | 1,692 | 1,735 | +36 | +2.1% | 20,300 |
| 2024/06/18 | 1,770 | 1,770 | 1,676 | 1,699 | -51 | -2.9% | 21,700 |
| 2024/06/17 | 1,745 | 1,768 | 1,715 | 1,750 | +26 | +1.5% | 30,400 |
| 2024/06/14 | 1,709 | 1,740 | 1,693 | 1,724 | +7 | +0.4% | 15,000 |
| 2024/06/13 | 1,704 | 1,740 | 1,691 | 1,717 | +13 | +0.8% | 16,800 |
| 2024/06/12 | 1,677 | 1,760 | 1,676 | 1,704 | +24 | +1.4% | 37,900 |
| 2024/06/11 | 1,684 | 1,686 | 1,674 | 1,680 | -23 | -1.4% | 10,400 |
151～
200
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
