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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,750 | 1,802 | 1,750 | 1,767 | +18 | +1% | 4,300 |
| 2025/06/13 | 1,774 | 1,776 | 1,743 | 1,749 | -31 | -1.7% | 4,800 |
| 2025/06/12 | 1,795 | 1,795 | 1,762 | 1,780 | -5 | -0.3% | 4,800 |
| 2025/06/11 | 1,770 | 1,805 | 1,770 | 1,785 | +45 | +2.6% | 19,100 |
| 2025/06/10 | 1,700 | 1,750 | 1,697 | 1,740 | +36 | +2.1% | 10,500 |
| 2025/06/09 | 1,709 | 1,723 | 1,701 | 1,704 | ±0 | ±0% | 2,700 |
| 2025/06/06 | 1,704 | 1,769 | 1,684 | 1,704 | ±0 | ±0% | 5,100 |
| 2025/06/05 | 1,718 | 1,725 | 1,700 | 1,704 | -34 | -2% | 4,000 |
| 2025/06/04 | 1,707 | 1,748 | 1,700 | 1,738 | +59 | +3.5% | 9,200 |
| 2025/06/03 | 1,654 | 1,681 | 1,654 | 1,679 | +21 | +1.3% | 6,400 |
| 2025/06/02 | 1,631 | 1,659 | 1,625 | 1,658 | +47 | +2.9% | 6,300 |
| 2025/05/30 | 1,618 | 1,627 | 1,606 | 1,611 | -7 | -0.4% | 4,800 |
| 2025/05/29 | 1,620 | 1,633 | 1,606 | 1,618 | -21 | -1.3% | 4,100 |
| 2025/05/28 | 1,630 | 1,640 | 1,620 | 1,639 | -1 | -0.1% | 5,500 |
| 2025/05/27 | 1,608 | 1,641 | 1,606 | 1,640 | +25 | +1.5% | 6,700 |
| 2025/05/26 | 1,610 | 1,660 | 1,610 | 1,615 | +5 | +0.3% | 5,600 |
| 2025/05/23 | 1,625 | 1,639 | 1,602 | 1,610 | -30 | -1.8% | 4,200 |
| 2025/05/22 | 1,595 | 1,650 | 1,595 | 1,640 | +8 | +0.5% | 5,200 |
| 2025/05/21 | 1,667 | 1,678 | 1,591 | 1,632 | -46 | -2.7% | 17,300 |
| 2025/05/20 | 1,694 | 1,733 | 1,678 | 1,678 | -4 | -0.2% | 4,700 |
| 2025/05/19 | 1,715 | 1,730 | 1,680 | 1,682 | -39 | -2.3% | 4,300 |
| 2025/05/16 | 1,780 | 1,780 | 1,721 | 1,721 | -42 | -2.4% | 4,500 |
| 2025/05/15 | 1,766 | 1,806 | 1,726 | 1,763 | -83 | -4.5% | 9,300 |
| 2025/05/14 | 1,736 | 1,850 | 1,736 | 1,846 | +111 | +6.4% | 14,100 |
| 2025/05/13 | 1,736 | 1,736 | 1,717 | 1,735 | +5 | +0.3% | 1,900 |
| 2025/05/12 | 1,730 | 1,736 | 1,716 | 1,730 | +13 | +0.8% | 1,600 |
| 2025/05/09 | 1,720 | 1,726 | 1,695 | 1,717 | +25 | +1.5% | 1,700 |
| 2025/05/08 | 1,695 | 1,715 | 1,690 | 1,692 | -3 | -0.2% | 2,900 |
| 2025/05/07 | 1,730 | 1,730 | 1,681 | 1,695 | -5 | -0.3% | 3,900 |
| 2025/05/02 | 1,712 | 1,712 | 1,700 | 1,700 | -17 | -1% | 1,900 |
| 2025/05/01 | 1,727 | 1,740 | 1,700 | 1,717 | -10 | -0.6% | 3,500 |
| 2025/04/30 | 1,716 | 1,756 | 1,716 | 1,727 | -1 | -0.1% | 700 |
| 2025/04/28 | 1,717 | 1,761 | 1,717 | 1,728 | -20 | -1.1% | 3,600 |
| 2025/04/25 | 1,744 | 1,777 | 1,708 | 1,748 | +18 | +1% | 3,700 |
| 2025/04/24 | 1,676 | 1,730 | 1,676 | 1,730 | +57 | +3.4% | 1,400 |
| 2025/04/23 | 1,747 | 1,752 | 1,670 | 1,673 | -46 | -2.7% | 3,300 |
| 2025/04/22 | 1,750 | 1,770 | 1,710 | 1,719 | -36 | -2.1% | 3,400 |
| 2025/04/21 | 1,655 | 1,778 | 1,655 | 1,755 | +98 | +5.9% | 6,400 |
| 2025/04/18 | 1,615 | 1,710 | 1,615 | 1,657 | +49 | +3% | 5,300 |
| 2025/04/17 | 1,608 | 1,680 | 1,608 | 1,608 | -2 | -0.1% | 7,900 |
| 2025/04/16 | 1,710 | 1,710 | 1,610 | 1,610 | -60 | -3.6% | 5,700 |
| 2025/04/15 | 1,660 | 1,780 | 1,660 | 1,670 | +60 | +3.7% | 8,600 |
| 2025/04/14 | 1,630 | 1,667 | 1,610 | 1,610 | +10 | +0.6% | 1,600 |
| 2025/04/11 | 1,561 | 1,610 | 1,526 | 1,600 | +39 | +2.5% | 3,100 |
| 2025/04/10 | 1,604 | 1,609 | 1,524 | 1,561 | +37 | +2.4% | 5,600 |
| 2025/04/09 | 1,552 | 1,598 | 1,471 | 1,524 | +12 | +0.8% | 12,400 |
| 2025/04/08 | 1,471 | 1,516 | 1,471 | 1,512 | +71 | +4.9% | 7,000 |
| 2025/04/07 | 1,448 | 1,563 | 1,400 | 1,441 | -157 | -9.8% | 11,700 |
| 2025/04/04 | 1,700 | 1,735 | 1,554 | 1,598 | -102 | -6% | 12,200 |
| 2025/04/03 | 1,650 | 1,759 | 1,602 | 1,700 | -44 | -2.5% | 10,400 |
1～
50
件表示中 / 278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 | 176,400円 | +9.1% | +6.6% | 1.42% | 10.97倍 | 1.56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 |
| 片倉コープ | 93,800円 | +1.5% | +19.0% | 2.13% | 21.01倍 | 0.35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 |
| ダイキアクシス | 66,900円 | +2.1% | +0.8% | 3.59% | 13.63倍 | 0.94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 |
| ヤスハラケミカル | 82,600円 | - | - | 1.45% | - | 0.35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 |
| 児玉化 | 52,300円 | +373.4% | +570.1% | 0.00% | 0.41倍 | 2.01倍 |
|
成形樹脂加工大手。自動車部品が柱。タイ、ベトナムに生産子会社。２５年４月金属加工会社を買収 |
市場注目の銘柄
チャート関連のコラム
