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 |
|---|---|---|---|---|---|---|---|
| 2025/10/20 | 1,525 | 1,555 | 1,525 | 1,555 | +30 | +2% | 3,700 |
| 2025/10/17 | 1,555 | 1,555 | 1,525 | 1,525 | -28 | -1.8% | 2,100 |
| 2025/10/16 | 1,565 | 1,565 | 1,536 | 1,553 | -13 | -0.8% | 1,300 |
| 2025/10/15 | 1,530 | 1,566 | 1,505 | 1,566 | +30 | +2% | 7,800 |
| 2025/10/14 | 1,552 | 1,561 | 1,536 | 1,536 | -52 | -3.3% | 16,000 |
| 2025/10/10 | 1,553 | 1,621 | 1,553 | 1,588 | +26 | +1.7% | 26,300 |
| 2025/10/09 | 1,548 | 1,594 | 1,546 | 1,562 | +6 | +0.4% | 7,900 |
| 2025/10/08 | 1,552 | 1,576 | 1,551 | 1,556 | +4 | +0.3% | 6,300 |
| 2025/10/07 | 1,578 | 1,590 | 1,552 | 1,552 | -9 | -0.6% | 7,100 |
| 2025/10/06 | 1,541 | 1,569 | 1,541 | 1,561 | +1 | +0.1% | 5,800 |
| 2025/10/03 | 1,540 | 1,560 | 1,540 | 1,560 | +20 | +1.3% | 5,500 |
| 2025/10/02 | 1,550 | 1,579 | 1,540 | 1,540 | -8 | -0.5% | 7,900 |
| 2025/10/01 | 1,560 | 1,560 | 1,540 | 1,548 | -12 | -0.8% | 9,900 |
| 2025/09/30 | 1,579 | 1,579 | 1,555 | 1,560 | -12 | -0.8% | 9,400 |
| 2025/09/29 | 1,611 | 1,611 | 1,572 | 1,572 | -39 | -2.4% | 5,600 |
| 2025/09/26 | 1,597 | 1,613 | 1,588 | 1,611 | +14 | +0.9% | 8,500 |
| 2025/09/25 | 1,589 | 1,597 | 1,578 | 1,597 | +11 | +0.7% | 8,400 |
| 2025/09/24 | 1,590 | 1,590 | 1,570 | 1,586 | +2 | +0.1% | 5,400 |
| 2025/09/22 | 1,575 | 1,597 | 1,559 | 1,584 | +32 | +2.1% | 8,100 |
| 2025/09/19 | 1,556 | 1,581 | 1,551 | 1,552 | -4 | -0.3% | 16,600 |
| 2025/09/18 | 1,567 | 1,567 | 1,525 | 1,556 | -10 | -0.6% | 16,500 |
| 2025/09/17 | 1,561 | 1,568 | 1,540 | 1,566 | +4 | +0.3% | 6,900 |
| 2025/09/16 | 1,575 | 1,598 | 1,561 | 1,562 | +11 | +0.7% | 11,000 |
| 2025/09/12 | 1,577 | 1,577 | 1,534 | 1,551 | +8 | +0.5% | 11,800 |
| 2025/09/11 | 1,559 | 1,565 | 1,541 | 1,543 | -16 | -1% | 14,700 |
| 2025/09/10 | 1,557 | 1,559 | 1,543 | 1,559 | +2 | +0.1% | 4,100 |
| 2025/09/09 | 1,586 | 1,586 | 1,550 | 1,557 | -20 | -1.3% | 9,400 |
| 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 |
101～
150
件表示中 / 463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 | 119,700円 | -4.5% | -56.2% | 0.84% | 18.26倍 | 1.05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 |
| 昭和化 | 54,500円 | +0.7% | +6.8% | 1.10% | 11.16倍 | 0.67倍 |
|
珪藻土原料の濾過助剤メーカー。ビール・飲料、プール向け等。中国の合弁生産品で海外深耕 |
| ショーエイコーホ | 79,700円 | +8.0% | +78.3% | 4.39% | 6.84倍 | 1.36倍 |
|
フィルム等包装資材メーカーで包装・封入・配送など営業支援が主力。化粧品等の日用品も展開 |
| アジュバンＨ | 76,000円 | +6.5% | -5.9% | 1.58% | 83.33倍 | 1.49倍 |
|
美容室経由でヘアケア、スキンケア、美容機器を販売。関西地盤、製造は外部委託。ＥＣで育毛剤 |
| ドライルーブ | 146,500円 | +0.1% | -15.9% | 2.28% | 9.70倍 | 0.56倍 |
|
米ドライルーブ社と技術提携で発足。固体被膜潤滑剤で先駆。受託加工主力。自動車向け多い |
市場注目の銘柄
チャート関連のコラム
