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 |
|---|---|---|---|---|---|---|---|
| 2025/09/08 | 1,551 | 1,597 | 1,550 | 1,577 | +29 | +1.9% | 21,500 |
| 2025/09/05 | 1,572 | 1,601 | 1,548 | 1,548 | -14 | -0.9% | 20,700 |
| 2025/09/04 | 1,537 | 1,572 | 1,520 | 1,562 | +28 | +1.8% | 26,800 |
| 2025/09/03 | 1,561 | 1,562 | 1,524 | 1,534 | -12 | -0.8% | 28,200 |
| 2025/09/02 | 1,531 | 1,550 | 1,505 | 1,546 | -4 | -0.3% | 51,600 |
| 2025/09/01 | 1,561 | 1,578 | 1,488 | 1,550 | -150 | -8.8% | 209,100 |
| 2025/08/29 | 1,740 | 1,758 | 1,628 | 1,700 | -47 | -2.7% | 124,800 |
| 2025/08/28 | 1,755 | 1,789 | 1,721 | 1,747 | -8 | -0.5% | 43,000 |
| 2025/08/27 | 1,710 | 2,020 | 1,706 | 1,755 | +33 | +1.9% | 324,400 |
| 2025/08/26 | 1,747 | 1,759 | 1,711 | 1,722 | -26 | -1.5% | 13,600 |
| 2025/08/25 | 1,756 | 1,774 | 1,746 | 1,748 | -7 | -0.4% | 6,500 |
| 2025/08/22 | 1,767 | 1,772 | 1,750 | 1,755 | -5 | -0.3% | 12,500 |
| 2025/08/21 | 1,820 | 1,829 | 1,760 | 1,760 | -69 | -3.8% | 15,300 |
| 2025/08/20 | 1,745 | 1,847 | 1,742 | 1,829 | +124 | +7.3% | 48,100 |
| 2025/08/19 | 1,663 | 1,726 | 1,658 | 1,705 | +35 | +2.1% | 22,800 |
| 2025/08/18 | 1,700 | 1,700 | 1,663 | 1,670 | -30 | -1.8% | 11,800 |
| 2025/08/15 | 1,681 | 1,750 | 1,664 | 1,700 | -139 | -7.6% | 46,400 |
| 2025/08/14 | 1,810 | 1,848 | 1,800 | 1,839 | +4 | +0.2% | 21,600 |
| 2025/08/13 | 1,803 | 1,835 | 1,793 | 1,835 | +32 | +1.8% | 16,700 |
| 2025/08/12 | 1,772 | 1,827 | 1,772 | 1,803 | +34 | +1.9% | 12,300 |
| 2025/08/08 | 1,770 | 1,779 | 1,762 | 1,769 | -6 | -0.3% | 5,500 |
| 2025/08/07 | 1,785 | 1,785 | 1,756 | 1,775 | -9 | -0.5% | 3,000 |
| 2025/08/06 | 1,760 | 1,786 | 1,750 | 1,784 | +16 | +0.9% | 4,800 |
| 2025/08/05 | 1,771 | 1,775 | 1,763 | 1,768 | -1 | -0.1% | 5,200 |
| 2025/08/04 | 1,735 | 1,770 | 1,732 | 1,769 | +4 | +0.2% | 5,300 |
| 2025/08/01 | 1,749 | 1,765 | 1,749 | 1,765 | +16 | +0.9% | 1,500 |
| 2025/07/31 | 1,749 | 1,749 | 1,740 | 1,749 | +14 | +0.8% | 2,100 |
| 2025/07/30 | 1,719 | 1,755 | 1,719 | 1,735 | +19 | +1.1% | 9,600 |
| 2025/07/29 | 1,726 | 1,726 | 1,715 | 1,716 | -10 | -0.6% | 900 |
| 2025/07/28 | 1,709 | 1,726 | 1,697 | 1,726 | +18 | +1.1% | 4,800 |
| 2025/07/25 | 1,736 | 1,740 | 1,708 | 1,708 | -3 | -0.2% | 12,300 |
| 2025/07/24 | 1,715 | 1,725 | 1,705 | 1,711 | -14 | -0.8% | 4,300 |
| 2025/07/23 | 1,722 | 1,739 | 1,683 | 1,725 | +13 | +0.8% | 7,400 |
| 2025/07/22 | 1,735 | 1,735 | 1,682 | 1,712 | +12 | +0.7% | 7,700 |
| 2025/07/18 | 1,730 | 1,746 | 1,686 | 1,700 | -16 | -0.9% | 5,200 |
| 2025/07/17 | 1,697 | 1,754 | 1,675 | 1,716 | +19 | +1.1% | 26,900 |
| 2025/07/16 | 1,690 | 1,714 | 1,680 | 1,697 | -3 | -0.2% | 4,600 |
| 2025/07/15 | 1,700 | 1,719 | 1,686 | 1,700 | ±0 | ±0% | 2,900 |
| 2025/07/14 | 1,700 | 1,705 | 1,680 | 1,700 | ±0 | ±0% | 5,600 |
| 2025/07/11 | 1,700 | 1,700 | 1,680 | 1,700 | ±0 | ±0% | 4,100 |
| 2025/07/10 | 1,710 | 1,710 | 1,692 | 1,700 | +1 | +0.1% | 3,200 |
| 2025/07/09 | 1,700 | 1,700 | 1,680 | 1,699 | +12 | +0.7% | 3,500 |
| 2025/07/08 | 1,715 | 1,725 | 1,645 | 1,687 | -20 | -1.2% | 24,100 |
| 2025/07/07 | 1,711 | 1,717 | 1,706 | 1,707 | ±0 | ±0% | 2,700 |
| 2025/07/04 | 1,703 | 1,719 | 1,703 | 1,707 | +1 | +0.1% | 1,100 |
| 2025/07/03 | 1,704 | 1,724 | 1,701 | 1,706 | ±0 | ±0% | 2,000 |
| 2025/07/02 | 1,702 | 1,724 | 1,702 | 1,706 | -19 | -1.1% | 900 |
| 2025/07/01 | 1,722 | 1,730 | 1,705 | 1,725 | +3 | +0.2% | 2,400 |
| 2025/06/30 | 1,705 | 1,734 | 1,705 | 1,722 | +22 | +1.3% | 5,500 |
| 2025/06/27 | 1,715 | 1,722 | 1,700 | 1,700 | -22 | -1.3% | 3,900 |
1～
50
件表示中 / 336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 | 157,700円 | +9.1% | +6.6% | 1.59% | 9.81倍 | 1.39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 |
| ロンシル工 | 185,000円 | -0.2% | +26.3% | 3.78% | 10.66倍 | 0.45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％ |
| ウェーブロック | 75,000円 | +3.7% | +22.0% | 4.00% | 10.92倍 | 0.38倍 |
|
防虫網首位。食品容器や産業・農業用シート、自動車向けの金属調加飾フィルムも。壁紙は撤退 |
| 巴川コーポ | 77,500円 | +4.6% | -1.0% | 1.94% | 10.13倍 | 0.50倍 |
|
半導体実装用テープや電子部品材料を手がける。機能性シートも多数。トナー専業で世界首位 |
| Ｐアンチエイジ | 92,200円 | -21.4% | +55.3% | 0.00% | 67.01倍 | 1.20倍 |
|
化粧落とし「デュオ」が柱。定期通販と卸売り展開。アンチエイジングの「カナデル」など育成中 |
市場注目の銘柄
チャート関連のコラム
