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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 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 |
| 2024/06/10 | 1,666 | 1,705 | 1,651 | 1,703 | +15 | +0.9% | 13,100 |
| 2024/06/07 | 1,662 | 1,688 | 1,635 | 1,688 | +26 | +1.6% | 12,200 |
| 2024/06/06 | 1,744 | 1,744 | 1,650 | 1,662 | -49 | -2.9% | 27,200 |
| 2024/06/05 | 1,760 | 1,760 | 1,707 | 1,711 | -55 | -3.1% | 16,100 |
| 2024/06/04 | 1,692 | 1,768 | 1,641 | 1,766 | +56 | +3.3% | 54,600 |
| 2024/06/03 | 1,780 | 1,781 | 1,695 | 1,710 | -67 | -3.8% | 35,600 |
| 2024/05/31 | 1,700 | 1,780 | 1,671 | 1,777 | +73 | +4.3% | 45,400 |
| 2024/05/30 | 1,800 | 1,809 | 1,655 | 1,704 | -116 | -6.4% | 86,800 |
| 2024/05/29 | 1,900 | 1,909 | 1,801 | 1,820 | -16 | -0.9% | 98,000 |
| 2024/05/28 | 1,715 | 1,922 | 1,715 | 1,836 | +121 | +7.1% | 218,100 |
| 2024/05/27 | 1,740 | 1,740 | 1,683 | 1,715 | +42 | +2.5% | 27,400 |
| 2024/05/24 | 1,670 | 1,699 | 1,625 | 1,673 | -52 | -3% | 35,900 |
| 2024/05/23 | 1,655 | 1,743 | 1,642 | 1,725 | +70 | +4.2% | 34,700 |
| 2024/05/22 | 1,675 | 1,693 | 1,640 | 1,655 | -20 | -1.2% | 25,000 |
| 2024/05/21 | 1,632 | 1,680 | 1,601 | 1,675 | +34 | +2.1% | 32,400 |
| 2024/05/20 | 1,540 | 1,663 | 1,523 | 1,641 | +115 | +7.5% | 47,600 |
| 2024/05/17 | 1,511 | 1,526 | 1,466 | 1,526 | -10 | -0.7% | 81,600 |
| 2024/05/16 | 1,686 | 1,686 | 1,536 | 1,536 | -134 | -8% | 120,500 |
201～
250
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
