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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 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 |
| 2025/02/06 | 1,525 | 1,584 | 1,500 | 1,584 | +71 | +4.7% | 9,400 |
| 2025/02/05 | 1,518 | 1,518 | 1,495 | 1,513 | +13 | +0.9% | 2,600 |
| 2025/02/04 | 1,559 | 1,559 | 1,480 | 1,500 | -19 | -1.3% | 2,500 |
| 2025/02/03 | 1,547 | 1,547 | 1,506 | 1,519 | -38 | -2.4% | 3,300 |
| 2025/01/31 | 1,547 | 1,566 | 1,547 | 1,557 | +10 | +0.6% | 1,700 |
| 2025/01/30 | 1,566 | 1,578 | 1,540 | 1,547 | -34 | -2.2% | 3,600 |
| 2025/01/29 | 1,586 | 1,586 | 1,563 | 1,581 | -7 | -0.4% | 1,900 |
| 2025/01/28 | 1,571 | 1,588 | 1,562 | 1,588 | +18 | +1.1% | 3,000 |
| 2025/01/27 | 1,583 | 1,583 | 1,551 | 1,570 | +11 | +0.7% | 4,000 |
| 2025/01/24 | 1,510 | 1,577 | 1,510 | 1,559 | +29 | +1.9% | 7,600 |
| 2025/01/23 | 1,512 | 1,530 | 1,493 | 1,530 | +8 | +0.5% | 4,400 |
| 2025/01/22 | 1,534 | 1,549 | 1,500 | 1,522 | -18 | -1.2% | 7,500 |
| 2025/01/21 | 1,550 | 1,550 | 1,494 | 1,540 | -10 | -0.6% | 7,000 |
| 2025/01/20 | 1,501 | 1,550 | 1,501 | 1,550 | +37 | +2.4% | 3,700 |
| 2025/01/17 | 1,481 | 1,519 | 1,462 | 1,513 | +7 | +0.5% | 12,700 |
| 2025/01/16 | 1,541 | 1,541 | 1,496 | 1,506 | -35 | -2.3% | 11,500 |
| 2025/01/15 | 1,611 | 1,611 | 1,525 | 1,541 | -52 | -3.3% | 12,800 |
| 2025/01/14 | 1,613 | 1,633 | 1,571 | 1,593 | -44 | -2.7% | 18,600 |
| 2025/01/10 | 1,594 | 1,643 | 1,584 | 1,637 | +18 | +1.1% | 16,600 |
| 2025/01/09 | 1,621 | 1,650 | 1,591 | 1,619 | -10 | -0.6% | 15,000 |
| 2025/01/08 | 1,653 | 1,656 | 1,626 | 1,629 | -17 | -1% | 7,500 |
| 2025/01/07 | 1,666 | 1,666 | 1,637 | 1,646 | -4 | -0.2% | 9,800 |
| 2025/01/06 | 1,676 | 1,677 | 1,649 | 1,650 | -26 | -1.6% | 7,700 |
| 2024/12/30 | 1,685 | 1,698 | 1,665 | 1,676 | +11 | +0.7% | 4,700 |
| 2024/12/27 | 1,673 | 1,698 | 1,650 | 1,665 | +11 | +0.7% | 4,700 |
| 2024/12/26 | 1,652 | 1,684 | 1,641 | 1,654 | +6 | +0.4% | 14,400 |
| 2024/12/25 | 1,749 | 1,755 | 1,620 | 1,648 | -52 | -3.1% | 17,200 |
| 2024/12/24 | 1,735 | 1,735 | 1,666 | 1,700 | -4 | -0.2% | 10,100 |
| 2024/12/23 | 1,732 | 1,750 | 1,700 | 1,704 | -56 | -3.2% | 9,600 |
| 2024/12/20 | 1,730 | 1,760 | 1,701 | 1,760 | +57 | +3.3% | 8,000 |
| 2024/12/19 | 1,673 | 1,730 | 1,666 | 1,703 | -2 | -0.1% | 12,700 |
| 2024/12/18 | 1,653 | 1,705 | 1,653 | 1,705 | +53 | +3.2% | 14,500 |
| 2024/12/17 | 1,671 | 1,685 | 1,652 | 1,652 | -20 | -1.2% | 9,900 |
| 2024/12/16 | 1,680 | 1,699 | 1,668 | 1,672 | -7 | -0.4% | 11,300 |
| 2024/12/13 | 1,700 | 1,700 | 1,676 | 1,679 | -11 | -0.7% | 7,200 |
| 2024/12/12 | 1,706 | 1,717 | 1,690 | 1,690 | -11 | -0.6% | 5,600 |
| 2024/12/11 | 1,727 | 1,729 | 1,701 | 1,701 | -5 | -0.3% | 4,900 |
| 2024/12/10 | 1,724 | 1,735 | 1,684 | 1,706 | -29 | -1.7% | 6,000 |
| 2024/12/09 | 1,704 | 1,735 | 1,690 | 1,735 | +31 | +1.8% | 7,700 |
| 2024/12/06 | 1,723 | 1,723 | 1,683 | 1,704 | -19 | -1.1% | 5,200 |
| 2024/12/05 | 1,745 | 1,745 | 1,698 | 1,723 | -11 | -0.6% | 5,000 |
| 2024/12/04 | 1,698 | 1,735 | 1,661 | 1,734 | +38 | +2.2% | 20,300 |
| 2024/12/03 | 1,691 | 1,724 | 1,673 | 1,696 | -7 | -0.4% | 10,500 |
51～
100
件表示中 / 249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 | 170,000円 | +1.7% | +38.0% | 0.82% | 13.82倍 | 1.65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 |
| ダイキアクシス | 66,500円 | +2.1% | +0.8% | 3.61% | 13.55倍 | 0.93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 |
| 片倉コープ | 87,000円 | +1.9% | - | 0.98% | 51.97倍 | 0.34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 |
| アサヒペン | 172,700円 | +5.2% | +19.2% | 3.47% | 8.98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 |
| Ｐアンチエイジ | 85,400円 | -14.0% | -19.3% | 0.00% | 57.28倍 | 1.11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
