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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 1,219 | 1,219 | 1,176 | 1,205 | -3 | -0.2% | 4,500 |
| 2024/03/18 | 1,198 | 1,231 | 1,198 | 1,208 | -2 | -0.2% | 5,900 |
| 2024/03/15 | 1,174 | 1,212 | 1,173 | 1,210 | +32 | +2.7% | 12,200 |
| 2024/03/14 | 1,173 | 1,178 | 1,173 | 1,178 | ±0 | ±0% | 500 |
| 2024/03/13 | 1,173 | 1,183 | 1,173 | 1,178 | +2 | +0.2% | 3,300 |
| 2024/03/12 | 1,184 | 1,184 | 1,173 | 1,176 | -4 | -0.3% | 1,700 |
| 2024/03/11 | 1,182 | 1,193 | 1,172 | 1,180 | -14 | -1.2% | 3,800 |
| 2024/03/08 | 1,186 | 1,194 | 1,177 | 1,194 | +6 | +0.5% | 2,600 |
| 2024/03/07 | 1,198 | 1,198 | 1,181 | 1,188 | -6 | -0.5% | 5,000 |
| 2024/03/06 | 1,166 | 1,195 | 1,166 | 1,194 | +22 | +1.9% | 9,900 |
| 2024/03/05 | 1,165 | 1,172 | 1,161 | 1,172 | +9 | +0.8% | 1,300 |
| 2024/03/04 | 1,175 | 1,175 | 1,160 | 1,163 | ±0 | ±0% | 7,000 |
| 2024/03/01 | 1,152 | 1,176 | 1,150 | 1,163 | +12 | +1% | 6,500 |
| 2024/02/29 | 1,166 | 1,166 | 1,151 | 1,151 | -1 | -0.1% | 2,600 |
| 2024/02/28 | 1,149 | 1,153 | 1,146 | 1,152 | +2 | +0.2% | 1,500 |
| 2024/02/27 | 1,155 | 1,155 | 1,146 | 1,150 | +1 | +0.1% | 5,100 |
| 2024/02/26 | 1,156 | 1,156 | 1,145 | 1,149 | -4 | -0.3% | 5,000 |
| 2024/02/22 | 1,150 | 1,155 | 1,144 | 1,153 | +11 | +1% | 5,800 |
| 2024/02/21 | 1,146 | 1,150 | 1,138 | 1,142 | -4 | -0.3% | 2,200 |
| 2024/02/20 | 1,144 | 1,155 | 1,144 | 1,146 | +2 | +0.2% | 2,400 |
| 2024/02/19 | 1,133 | 1,149 | 1,133 | 1,144 | +12 | +1.1% | 8,300 |
| 2024/02/16 | 1,128 | 1,132 | 1,118 | 1,132 | +10 | +0.9% | 5,100 |
| 2024/02/15 | 1,146 | 1,147 | 1,118 | 1,122 | -24 | -2.1% | 20,900 |
| 2024/02/14 | 1,143 | 1,157 | 1,143 | 1,146 | -7 | -0.6% | 5,400 |
| 2024/02/13 | 1,144 | 1,155 | 1,143 | 1,153 | +9 | +0.8% | 2,900 |
| 2024/02/09 | 1,152 | 1,157 | 1,144 | 1,144 | -8 | -0.7% | 5,700 |
| 2024/02/08 | 1,167 | 1,167 | 1,150 | 1,152 | -15 | -1.3% | 6,800 |
| 2024/02/07 | 1,165 | 1,169 | 1,160 | 1,167 | +1 | +0.1% | 9,000 |
| 2024/02/06 | 1,183 | 1,183 | 1,165 | 1,166 | -17 | -1.4% | 5,800 |
| 2024/02/05 | 1,181 | 1,192 | 1,176 | 1,183 | -10 | -0.8% | 4,700 |
| 2024/02/02 | 1,178 | 1,193 | 1,173 | 1,193 | +13 | +1.1% | 6,200 |
| 2024/02/01 | 1,177 | 1,185 | 1,175 | 1,180 | -13 | -1.1% | 6,900 |
| 2024/01/31 | 1,190 | 1,194 | 1,175 | 1,193 | +7 | +0.6% | 5,700 |
| 2024/01/30 | 1,198 | 1,198 | 1,184 | 1,186 | -20 | -1.7% | 5,000 |
| 2024/01/29 | 1,198 | 1,206 | 1,161 | 1,206 | +16 | +1.3% | 17,500 |
| 2024/01/26 | 1,230 | 1,230 | 1,172 | 1,190 | -35 | -2.9% | 30,800 |
| 2024/01/25 | 1,200 | 1,230 | 1,175 | 1,225 | +26 | +2.2% | 69,600 |
| 2024/01/24 | 1,161 | 1,199 | 1,161 | 1,199 | +34 | +2.9% | 10,000 |
| 2024/01/23 | 1,198 | 1,245 | 1,143 | 1,165 | -7 | -0.6% | 35,200 |
| 2024/01/22 | 1,229 | 1,229 | 1,156 | 1,172 | -58 | -4.7% | 31,800 |
| 2024/01/19 | 1,203 | 1,247 | 1,203 | 1,230 | +35 | +2.9% | 64,400 |
| 2024/01/18 | 1,157 | 1,196 | 1,156 | 1,195 | +39 | +3.4% | 21,400 |
| 2024/01/17 | 1,145 | 1,157 | 1,144 | 1,156 | +11 | +1% | 6,000 |
| 2024/01/16 | 1,127 | 1,158 | 1,127 | 1,145 | +24 | +2.1% | 19,700 |
| 2024/01/15 | 1,119 | 1,122 | 1,109 | 1,121 | +8 | +0.7% | 5,000 |
| 2024/01/12 | 1,108 | 1,119 | 1,093 | 1,113 | +9 | +0.8% | 11,300 |
| 2024/01/11 | 1,113 | 1,113 | 1,094 | 1,104 | -5 | -0.5% | 3,800 |
| 2024/01/10 | 1,110 | 1,117 | 1,092 | 1,109 | +5 | +0.5% | 5,400 |
| 2024/01/09 | 1,105 | 1,115 | 1,055 | 1,104 | -3 | -0.3% | 17,300 |
| 2024/01/05 | 1,104 | 1,119 | 1,104 | 1,107 | +3 | +0.3% | 8,700 |
351～
400
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
