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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 1,175 | 1,194 | 1,174 | 1,175 | -13 | -1.1% | 3,500 |
| 2024/10/25 | 1,214 | 1,215 | 1,173 | 1,188 | -20 | -1.7% | 20,300 |
| 2024/10/24 | 1,200 | 1,208 | 1,186 | 1,208 | +5 | +0.4% | 3,700 |
| 2024/10/23 | 1,209 | 1,211 | 1,191 | 1,203 | -6 | -0.5% | 1,000 |
| 2024/10/22 | 1,208 | 1,210 | 1,200 | 1,209 | +1 | +0.1% | 2,000 |
| 2024/10/21 | 1,189 | 1,208 | 1,189 | 1,208 | +19 | +1.6% | 1,500 |
| 2024/10/18 | 1,190 | 1,194 | 1,183 | 1,189 | -1 | -0.1% | 1,800 |
| 2024/10/17 | 1,188 | 1,193 | 1,188 | 1,190 | -4 | -0.3% | 2,100 |
| 2024/10/16 | 1,188 | 1,206 | 1,188 | 1,194 | -24 | -2% | 4,000 |
| 2024/10/15 | 1,225 | 1,225 | 1,204 | 1,218 | -7 | -0.6% | 1,200 |
| 2024/10/11 | 1,205 | 1,225 | 1,200 | 1,225 | +17 | +1.4% | 3,700 |
| 2024/10/10 | 1,208 | 1,214 | 1,205 | 1,208 | ±0 | ±0% | 2,600 |
| 2024/10/09 | 1,173 | 1,230 | 1,173 | 1,208 | +37 | +3.2% | 9,100 |
| 2024/10/08 | 1,175 | 1,180 | 1,165 | 1,171 | -4 | -0.3% | 2,800 |
| 2024/10/07 | 1,175 | 1,193 | 1,175 | 1,175 | +10 | +0.9% | 6,000 |
| 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 |
201～
250
件表示中 / 3768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 | 128,800円 | +3.7% | +2.7% | 2.48% | 9.05倍 | 0.80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 |
| ＰＲＩＳＭＢｉｏ | 17,900円 | +14.8% | - | 0.00% | - | 2.15倍 |
|
独自の創薬基盤技術で細胞内タンパク質間相互作用制御する低分子化合物の創薬ベンチャー |
| メドレックス | 11,200円 | -52.5% | - | 0.00% | - | 3.43倍 |
|
経皮吸収型製剤技術に強い創薬ベンチャー。治験は米国で。先端分野マイクロニードルに挑戦 |
| ＮＰＴ | - | - | - | - | - | - |
|
- |
| サイフューズ | 65,000円 | +459.3% | - | 0.00% | - | 2.57倍 |
|
バイオ３Ｄプリンタを開発、自家細胞製品の製造受託も。臓器など再生医療等製品を臨床開発中 |
市場注目の銘柄
チャート関連のコラム
