カイノスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 1,163 | 1,173 | 1,160 | 1,165 | +11 | +1% | 2,000 |
| 2024/10/03 | 1,163 | 1,165 | 1,146 | 1,154 | -4 | -0.3% | 1,800 |
| 2024/10/02 | 1,175 | 1,175 | 1,150 | 1,158 | -17 | -1.4% | 5,700 |
| 2024/10/01 | 1,158 | 1,181 | 1,156 | 1,175 | +23 | +2% | 4,500 |
| 2024/09/30 | 1,139 | 1,152 | 1,125 | 1,152 | -1 | -0.1% | 2,200 |
| 2024/09/27 | 1,141 | 1,159 | 1,132 | 1,153 | +16 | +1.4% | 1,100 |
| 2024/09/26 | 1,131 | 1,148 | 1,131 | 1,137 | +6 | +0.5% | 1,400 |
| 2024/09/25 | 1,133 | 1,141 | 1,131 | 1,131 | -5 | -0.4% | 600 |
| 2024/09/24 | 1,159 | 1,160 | 1,136 | 1,136 | -20 | -1.7% | 2,600 |
| 2024/09/20 | 1,123 | 1,158 | 1,123 | 1,156 | +34 | +3% | 3,800 |
| 2024/09/19 | 1,141 | 1,141 | 1,121 | 1,122 | +11 | +1% | 1,900 |
| 2024/09/18 | 1,131 | 1,131 | 1,111 | 1,111 | -10 | -0.9% | 1,400 |
| 2024/09/17 | 1,125 | 1,134 | 1,121 | 1,121 | -16 | -1.4% | 1,700 |
| 2024/09/13 | 1,122 | 1,138 | 1,121 | 1,137 | -6 | -0.5% | 2,100 |
| 2024/09/12 | 1,124 | 1,143 | 1,116 | 1,143 | +19 | +1.7% | 900 |
| 2024/09/11 | 1,124 | 1,134 | 1,121 | 1,124 | +2 | +0.2% | 1,800 |
| 2024/09/10 | 1,120 | 1,122 | 1,120 | 1,122 | +2 | +0.2% | 700 |
| 2024/09/09 | 1,116 | 1,120 | 1,112 | 1,120 | -1 | -0.1% | 500 |
| 2024/09/06 | 1,132 | 1,133 | 1,121 | 1,121 | -11 | -1% | 1,000 |
| 2024/09/05 | 1,138 | 1,165 | 1,132 | 1,132 | -6 | -0.5% | 2,100 |
| 2024/09/04 | 1,155 | 1,158 | 1,133 | 1,138 | -25 | -2.1% | 2,700 |
| 2024/09/03 | 1,160 | 1,175 | 1,160 | 1,163 | +3 | +0.3% | 2,100 |
| 2024/09/02 | 1,175 | 1,184 | 1,155 | 1,160 | -14 | -1.2% | 4,300 |
| 2024/08/30 | 1,151 | 1,175 | 1,150 | 1,174 | +24 | +2.1% | 4,100 |
| 2024/08/29 | 1,162 | 1,162 | 1,150 | 1,150 | -7 | -0.6% | 1,400 |
| 2024/08/28 | 1,162 | 1,166 | 1,155 | 1,157 | -13 | -1.1% | 1,900 |
| 2024/08/27 | 1,170 | 1,170 | 1,166 | 1,170 | ±0 | ±0% | 900 |
| 2024/08/26 | 1,170 | 1,177 | 1,170 | 1,170 | +5 | +0.4% | 1,700 |
| 2024/08/23 | 1,168 | 1,176 | 1,164 | 1,165 | -6 | -0.5% | 2,900 |
| 2024/08/22 | 1,175 | 1,175 | 1,170 | 1,171 | -3 | -0.3% | 1,000 |
| 2024/08/21 | 1,170 | 1,174 | 1,160 | 1,174 | +4 | +0.3% | 700 |
| 2024/08/20 | 1,171 | 1,171 | 1,165 | 1,170 | +5 | +0.4% | 2,000 |
| 2024/08/19 | 1,154 | 1,172 | 1,154 | 1,165 | ±0 | ±0% | 1,800 |
| 2024/08/16 | 1,168 | 1,174 | 1,163 | 1,165 | -3 | -0.3% | 2,200 |
| 2024/08/15 | 1,141 | 1,177 | 1,140 | 1,168 | +30 | +2.6% | 5,700 |
| 2024/08/14 | 1,149 | 1,150 | 1,119 | 1,138 | +6 | +0.5% | 1,500 |
| 2024/08/13 | 1,130 | 1,140 | 1,121 | 1,132 | +2 | +0.2% | 700 |
| 2024/08/09 | 1,125 | 1,137 | 1,115 | 1,130 | +18 | +1.6% | 7,700 |
| 2024/08/08 | 1,125 | 1,125 | 1,106 | 1,112 | -6 | -0.5% | 5,200 |
| 2024/08/07 | 1,100 | 1,131 | 1,100 | 1,118 | +18 | +1.6% | 5,800 |
| 2024/08/06 | 1,117 | 1,142 | 1,100 | 1,100 | +39 | +3.7% | 8,700 |
| 2024/08/05 | 1,152 | 1,176 | 1,061 | 1,061 | -121 | -10.2% | 24,800 |
| 2024/08/02 | 1,176 | 1,190 | 1,167 | 1,182 | -9 | -0.8% | 16,300 |
| 2024/08/01 | 1,191 | 1,201 | 1,188 | 1,191 | +1 | +0.1% | 8,400 |
| 2024/07/31 | 1,198 | 1,213 | 1,187 | 1,190 | -8 | -0.7% | 5,500 |
| 2024/07/30 | 1,197 | 1,214 | 1,194 | 1,198 | +1 | +0.1% | 4,200 |
| 2024/07/29 | 1,225 | 1,225 | 1,194 | 1,197 | -5 | -0.4% | 3,500 |
| 2024/07/26 | 1,214 | 1,227 | 1,200 | 1,202 | -1 | -0.1% | 17,300 |
| 2024/07/25 | 1,166 | 1,245 | 1,159 | 1,203 | +32 | +2.7% | 105,900 |
| 2024/07/24 | 1,175 | 1,220 | 1,170 | 1,171 | -6 | -0.5% | 43,300 |
151～
200
件表示中 / 3703件
類似銘柄と比較する
現在ご覧いただいている「カイノス」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 |
|---|---|---|---|---|---|---|---|---|
| カイノス | 124,800円 | +3.7% | +2.7% | 2.56% | 8.77倍 | 0.78倍 |
|
臨床検査薬の中堅メーカー。生化学、免疫血清学的検査用試薬に重点。共同開発の促進に注力 |
| ＮＰＴ | - | - | - | - | - | - |
|
- |
| クリングル | 84,500円 | +240.0% | - | 0.00% | - | 3.65倍 |
|
細胞の増殖、保護、修復などの機能があるＨＧＦタンパク質を用いて、難治性疾患治療薬を開発 |
| カルナバイオ | 28,600円 | +13.5% | - | 0.00% | - | 2.21倍 |
|
キナーゼタンパク質の販売や受託試験など創薬初期の支援事業が柱。キナーゼ阻害剤で創薬も |
| ＤＷＴＩ | 11,500円 | -15.1% | - | 0.00% | - | 7.19倍 |
|
三重大学発創薬ベンチャー。プロテインキナーゼ阻害剤開発技術はじめ眼病治療薬開発に集中 |
市場注目の銘柄
チャート関連のコラム
