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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 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 |
| 2025/04/02 | 1,700 | 1,790 | 1,700 | 1,744 | +42 | +2.5% | 3,300 |
| 2025/04/01 | 1,760 | 1,761 | 1,702 | 1,702 | -48 | -2.7% | 2,600 |
| 2025/03/31 | 1,780 | 1,780 | 1,690 | 1,750 | -33 | -1.9% | 7,500 |
| 2025/03/28 | 1,779 | 1,803 | 1,779 | 1,783 | -9 | -0.5% | 3,400 |
| 2025/03/27 | 1,775 | 1,830 | 1,775 | 1,792 | +17 | +1% | 3,800 |
| 2025/03/26 | 1,760 | 1,777 | 1,760 | 1,775 | +22 | +1.3% | 2,300 |
| 2025/03/25 | 1,775 | 1,780 | 1,753 | 1,753 | -42 | -2.3% | 3,100 |
| 2025/03/24 | 1,787 | 1,850 | 1,772 | 1,795 | +28 | +1.6% | 8,800 |
| 2025/03/21 | 1,749 | 1,788 | 1,735 | 1,767 | +23 | +1.3% | 6,500 |
| 2025/03/19 | 1,755 | 1,755 | 1,730 | 1,744 | -7 | -0.4% | 1,600 |
| 2025/03/18 | 1,725 | 1,759 | 1,712 | 1,751 | +25 | +1.4% | 4,300 |
| 2025/03/17 | 1,728 | 1,749 | 1,688 | 1,726 | ±0 | ±0% | 2,200 |
| 2025/03/14 | 1,693 | 1,744 | 1,671 | 1,726 | +66 | +4% | 6,500 |
| 2025/03/13 | 1,699 | 1,702 | 1,660 | 1,660 | -39 | -2.3% | 1,800 |
| 2025/03/12 | 1,664 | 1,718 | 1,663 | 1,699 | ±0 | ±0% | 800 |
| 2025/03/11 | 1,691 | 1,731 | 1,680 | 1,699 | -22 | -1.3% | 2,300 |
| 2025/03/10 | 1,673 | 1,722 | 1,637 | 1,721 | +29 | +1.7% | 7,200 |
| 2025/03/07 | 1,684 | 1,724 | 1,667 | 1,692 | -24 | -1.4% | 3,900 |
| 2025/03/06 | 1,687 | 1,747 | 1,650 | 1,716 | +66 | +4% | 7,700 |
| 2025/03/05 | 1,651 | 1,678 | 1,630 | 1,650 | -13 | -0.8% | 4,900 |
| 2025/03/04 | 1,667 | 1,700 | 1,635 | 1,663 | -44 | -2.6% | 11,400 |
| 2025/03/03 | 1,693 | 1,714 | 1,667 | 1,707 | +14 | +0.8% | 3,200 |
| 2025/02/28 | 1,710 | 1,740 | 1,685 | 1,693 | -57 | -3.3% | 9,400 |
| 2025/02/27 | 1,729 | 1,765 | 1,721 | 1,750 | +3 | +0.2% | 7,700 |
| 2025/02/26 | 1,750 | 1,750 | 1,700 | 1,747 | -3 | -0.2% | 3,500 |
| 2025/02/25 | 1,756 | 1,805 | 1,730 | 1,750 | -1 | -0.1% | 9,900 |
| 2025/02/21 | 1,728 | 1,774 | 1,728 | 1,751 | +1 | +0.1% | 7,000 |
| 2025/02/20 | 1,748 | 1,769 | 1,722 | 1,750 | ±0 | ±0% | 3,900 |
| 2025/02/19 | 1,791 | 1,791 | 1,715 | 1,750 | -41 | -2.3% | 4,900 |
| 2025/02/18 | 1,850 | 1,850 | 1,710 | 1,791 | +8 | +0.4% | 20,100 |
| 2025/02/17 | 1,656 | 1,890 | 1,654 | 1,783 | +147 | +9% | 41,600 |
| 2025/02/14 | 1,630 | 1,636 | 1,580 | 1,636 | +4 | +0.2% | 10,300 |
| 2025/02/13 | 1,637 | 1,637 | 1,600 | 1,632 | +7 | +0.4% | 2,500 |
| 2025/02/12 | 1,589 | 1,625 | 1,570 | 1,625 | +39 | +2.5% | 6,400 |
| 2025/02/10 | 1,562 | 1,593 | 1,562 | 1,586 | +24 | +1.5% | 1,700 |
| 2025/02/07 | 1,566 | 1,587 | 1,562 | 1,562 | -22 | -1.4% | 2,300 |
51～
100
件表示中 / 292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 | 170,700円 | +9.1% | +6.6% | 1.46% | 10.62倍 | 1.51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 |
| リベルタ | 159,900円 | +27.4% | +500.0% | 0.63% | 59.51倍 | 6.13倍 |
|
フットケアや歯磨きなどコスメ筆頭に、トイレタリー、機能衣料など独自企画。Ｍ＆Ａ積極的 |
| 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 | 80,000円 | - | - | 1.50% | - | 0.34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 | 54,500円 | +373.4% | +570.1% | 0.00% | 0.43倍 | 2.10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
