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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,865 | 1,865 | 1,769 | 1,780 | -45 | -2.5% | 19,600 |
| 2024/09/05 | 1,798 | 1,875 | 1,795 | 1,825 | +30 | +1.7% | 16,100 |
| 2024/09/04 | 1,802 | 1,829 | 1,786 | 1,795 | -98 | -5.2% | 43,900 |
| 2024/09/03 | 1,920 | 1,939 | 1,872 | 1,893 | -27 | -1.4% | 42,000 |
| 2024/09/02 | 1,948 | 1,981 | 1,916 | 1,920 | -43 | -2.2% | 31,300 |
| 2024/08/30 | 1,956 | 2,010 | 1,930 | 1,963 | +33 | +1.7% | 40,100 |
| 2024/08/29 | 1,919 | 1,976 | 1,874 | 1,930 | -12 | -0.6% | 30,200 |
| 2024/08/28 | 1,978 | 2,048 | 1,942 | 1,942 | -41 | -2.1% | 79,200 |
| 2024/08/27 | 1,951 | 2,003 | 1,875 | 1,983 | +27 | +1.4% | 80,500 |
| 2024/08/26 | 1,834 | 2,030 | 1,826 | 1,956 | +160 | +8.9% | 142,300 |
| 2024/08/23 | 1,785 | 1,816 | 1,761 | 1,796 | +2 | +0.1% | 31,900 |
| 2024/08/22 | 1,830 | 1,835 | 1,791 | 1,794 | -24 | -1.3% | 26,300 |
| 2024/08/21 | 1,791 | 1,836 | 1,791 | 1,818 | +17 | +0.9% | 48,400 |
| 2024/08/20 | 1,811 | 1,843 | 1,797 | 1,801 | +25 | +1.4% | 73,500 |
| 2024/08/19 | 1,800 | 1,876 | 1,776 | 1,776 | -32 | -1.8% | 139,500 |
| 2024/08/16 | 1,810 | 1,849 | 1,768 | 1,808 | -2 | -0.1% | 73,800 |
| 2024/08/15 | 1,760 | 1,884 | 1,760 | 1,810 | +10 | +0.6% | 114,600 |
| 2024/08/14 | 1,740 | 1,802 | 1,693 | 1,800 | +50 | +2.9% | 131,100 |
| 2024/08/13 | 1,650 | 1,777 | 1,649 | 1,750 | +121 | +7.4% | 103,500 |
| 2024/08/09 | 1,705 | 1,707 | 1,605 | 1,629 | -55 | -3.3% | 38,300 |
| 2024/08/08 | 1,591 | 1,685 | 1,586 | 1,684 | +34 | +2.1% | 49,800 |
| 2024/08/07 | 1,410 | 1,708 | 1,401 | 1,650 | +210 | +14.6% | 134,500 |
| 2024/08/06 | 1,486 | 1,488 | 1,370 | 1,440 | +104 | +7.8% | 78,000 |
| 2024/08/05 | 1,500 | 1,537 | 1,281 | 1,336 | -324 | -19.5% | 162,600 |
| 2024/08/02 | 1,683 | 1,718 | 1,636 | 1,660 | -143 | -7.9% | 161,900 |
| 2024/08/01 | 1,958 | 1,965 | 1,785 | 1,803 | -136 | -7% | 180,300 |
| 2024/07/31 | 2,060 | 2,083 | 1,905 | 1,939 | -148 | -7.1% | 147,900 |
| 2024/07/30 | 2,160 | 2,222 | 2,075 | 2,087 | -33 | -1.6% | 89,400 |
| 2024/07/29 | 2,109 | 2,180 | 2,023 | 2,120 | -10 | -0.5% | 105,400 |
| 2024/07/26 | 2,130 | 2,210 | 2,130 | 2,130 | ±0 | ±0% | 84,700 |
| 2024/07/25 | 2,188 | 2,249 | 2,100 | 2,130 | -45 | -2.1% | 162,500 |
| 2024/07/24 | 2,269 | 2,330 | 2,126 | 2,175 | -129 | -5.6% | 327,500 |
| 2024/07/23 | 2,349 | 2,500 | 2,236 | 2,304 | -33 | -1.4% | 403,100 |
| 2024/07/22 | 2,470 | 2,506 | 2,322 | 2,337 | -113 | -4.6% | 241,700 |
| 2024/07/19 | 2,700 | 2,851 | 2,328 | 2,450 | -200 | -7.5% | 1,642,700 |
| 2024/07/18 | 2,861 | 3,065 | 2,525 | 2,650 | -161 | -5.7% | 3,666,300 |
| 2024/07/17 | 2,475 | 2,811 | 2,322 | 2,811 | +500 | +21.6% | 2,041,400 |
| 2024/07/16 | 2,011 | 2,491 | 1,987 | 2,311 | +311 | +15.6% | 1,380,900 |
| 2024/07/12 | 1,941 | 2,010 | 1,932 | 2,000 | +78 | +4.1% | 72,100 |
| 2024/07/11 | 2,020 | 2,020 | 1,915 | 1,922 | -87 | -4.3% | 69,900 |
| 2024/07/10 | 1,856 | 2,075 | 1,854 | 2,009 | +157 | +8.5% | 202,800 |
| 2024/07/09 | 1,875 | 1,915 | 1,846 | 1,852 | +17 | +0.9% | 20,300 |
| 2024/07/08 | 1,950 | 1,956 | 1,835 | 1,835 | -75 | -3.9% | 21,500 |
| 2024/07/05 | 1,880 | 1,913 | 1,851 | 1,910 | +30 | +1.6% | 21,300 |
| 2024/07/04 | 1,965 | 1,996 | 1,880 | 1,880 | -85 | -4.3% | 54,100 |
| 2024/07/03 | 1,958 | 2,009 | 1,947 | 1,965 | ±0 | ±0% | 27,300 |
| 2024/07/02 | 1,927 | 2,080 | 1,927 | 1,965 | +38 | +2% | 134,900 |
| 2024/07/01 | 2,018 | 2,050 | 1,925 | 1,927 | -11 | -0.6% | 83,800 |
| 2024/06/28 | 2,089 | 2,089 | 1,906 | 1,938 | -101 | -5% | 83,800 |
| 2024/06/27 | 2,039 | 2,220 | 1,994 | 2,039 | -40 | -1.9% | 219,700 |
251～
300
件表示中 / 342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 | 156,600円 | +9.1% | +6.6% | 1.60% | 9.74倍 | 1.38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 |
| 戸田工 | 134,500円 | -8.4% | - | 0.00% | 38.88倍 | 0.71倍 |
|
顔料・ＭＬＣＣ誘電体等電子素材の老舗。２次電池正極材でＢＡＳＦと合弁、ＴＤＫの持分会社 |
| 巴川コーポ | 78,400円 | +4.6% | -1.0% | 1.91% | 10.25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 |
| アサヒペン | 175,700円 | +0.3% | +1.8% | 3.41% | 11.84倍 | 0.49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 | 84,800円 | +2.1% | -49.9% | 0.00% | 24.65倍 | 1.12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
