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 |
|---|---|---|---|---|---|---|---|
| 2021/11/05 | 1,091 | 1,091 | 1,052 | 1,073 | -18 | -1.6% | 30,800 |
| 2021/11/04 | 1,090 | 1,107 | 1,090 | 1,091 | -1 | -0.1% | 19,400 |
| 2021/11/02 | 1,108 | 1,108 | 1,092 | 1,092 | -9 | -0.8% | 16,000 |
| 2021/11/01 | 1,114 | 1,124 | 1,101 | 1,101 | -5 | -0.5% | 14,800 |
| 2021/10/29 | 1,120 | 1,120 | 1,103 | 1,106 | -4 | -0.4% | 24,700 |
| 2021/10/28 | 1,106 | 1,132 | 1,101 | 1,110 | -18 | -1.6% | 42,100 |
| 2021/10/27 | 1,171 | 1,171 | 1,123 | 1,128 | -42 | -3.6% | 64,100 |
| 2021/10/26 | 1,227 | 1,285 | 1,156 | 1,170 | -50 | -4.1% | 203,900 |
| 2021/10/25 | 1,229 | 1,229 | 1,208 | 1,220 | +6 | +0.5% | 25,000 |
| 2021/10/22 | 1,214 | 1,220 | 1,202 | 1,214 | +11 | +0.9% | 14,200 |
| 2021/10/21 | 1,233 | 1,233 | 1,203 | 1,203 | -29 | -2.4% | 22,600 |
| 2021/10/20 | 1,236 | 1,241 | 1,218 | 1,232 | -1 | -0.1% | 14,000 |
| 2021/10/19 | 1,229 | 1,247 | 1,229 | 1,233 | +3 | +0.2% | 14,400 |
| 2021/10/18 | 1,212 | 1,230 | 1,212 | 1,230 | +19 | +1.6% | 11,900 |
| 2021/10/15 | 1,192 | 1,224 | 1,192 | 1,211 | +13 | +1.1% | 35,300 |
| 2021/10/14 | 1,201 | 1,204 | 1,191 | 1,198 | +5 | +0.4% | 9,700 |
| 2021/10/13 | 1,202 | 1,215 | 1,190 | 1,193 | -15 | -1.2% | 23,400 |
| 2021/10/12 | 1,240 | 1,240 | 1,207 | 1,208 | -35 | -2.8% | 14,500 |
| 2021/10/11 | 1,214 | 1,244 | 1,203 | 1,243 | +22 | +1.8% | 21,900 |
| 2021/10/08 | 1,223 | 1,231 | 1,200 | 1,221 | +12 | +1% | 22,000 |
| 2021/10/07 | 1,234 | 1,245 | 1,208 | 1,209 | -25 | -2% | 21,500 |
| 2021/10/06 | 1,239 | 1,263 | 1,212 | 1,234 | +5 | +0.4% | 23,800 |
| 2021/10/05 | 1,233 | 1,249 | 1,200 | 1,229 | -29 | -2.3% | 43,100 |
| 2021/10/04 | 1,305 | 1,310 | 1,227 | 1,258 | -23 | -1.8% | 60,900 |
| 2021/10/01 | 1,289 | 1,299 | 1,270 | 1,281 | -10 | -0.8% | 29,900 |
| 2021/09/30 | 1,345 | 1,371 | 1,291 | 1,291 | -36 | -2.7% | 79,900 |
| 2021/09/29 | 1,366 | 1,366 | 1,282 | 1,327 | -39 | -2.9% | 114,500 |
| 2021/09/28 | 1,360 | 1,421 | 1,345 | 1,366 | +23 | +1.7% | 168,000 |
| 2021/09/27 | 1,340 | 1,464 | 1,330 | 1,343 | +29 | +2.2% | 314,900 |
| 2021/09/24 | 1,305 | 1,326 | 1,305 | 1,314 | +31 | +2.4% | 43,900 |
| 2021/09/22 | 1,317 | 1,324 | 1,280 | 1,283 | -46 | -3.5% | 41,400 |
| 2021/09/21 | 1,287 | 1,338 | 1,270 | 1,329 | +17 | +1.3% | 42,100 |
| 2021/09/17 | 1,299 | 1,362 | 1,284 | 1,312 | +29 | +2.3% | 78,600 |
| 2021/09/16 | 1,293 | 1,298 | 1,255 | 1,283 | -18 | -1.4% | 45,400 |
| 2021/09/15 | 1,299 | 1,309 | 1,272 | 1,301 | +1 | +0.1% | 34,700 |
| 2021/09/14 | 1,314 | 1,324 | 1,280 | 1,300 | -21 | -1.6% | 59,800 |
| 2021/09/13 | 1,387 | 1,518 | 1,310 | 1,321 | -1 | -0.1% | 571,500 |
| 2021/09/10 | 1,310 | 1,366 | 1,310 | 1,322 | +21 | +1.6% | 79,800 |
| 2021/09/09 | 1,284 | 1,301 | 1,277 | 1,301 | +17 | +1.3% | 24,600 |
| 2021/09/08 | 1,250 | 1,310 | 1,250 | 1,284 | +12 | +0.9% | 54,400 |
| 2021/09/07 | 1,317 | 1,331 | 1,251 | 1,272 | -42 | -3.2% | 104,100 |
| 2021/09/06 | 1,420 | 1,450 | 1,314 | 1,314 | -96 | -6.8% | 189,000 |
| 2021/09/03 | 1,384 | 1,470 | 1,356 | 1,410 | +50 | +3.7% | 182,600 |
| 2021/09/02 | 1,344 | 1,400 | 1,308 | 1,360 | +31 | +2.3% | 83,400 |
| 2021/09/01 | 1,367 | 1,379 | 1,284 | 1,329 | -38 | -2.8% | 86,600 |
| 2021/08/31 | 1,360 | 1,391 | 1,313 | 1,367 | -9 | -0.7% | 76,300 |
| 2021/08/30 | 1,334 | 1,400 | 1,334 | 1,376 | +23 | +1.7% | 74,800 |
| 2021/08/27 | 1,439 | 1,439 | 1,353 | 1,353 | -86 | -6% | 146,400 |
| 2021/08/26 | 1,481 | 1,525 | 1,422 | 1,439 | -29 | -2% | 159,600 |
| 2021/08/25 | 1,518 | 1,600 | 1,451 | 1,468 | -72 | -4.7% | 437,000 |
901～
950
件表示中 / 3739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 | 122,500円 | +3.7% | +2.7% | 2.61% | 8.61倍 | 0.76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 |
| クリングル | 85,900円 | +240.0% | - | 0.00% | - | 3.71倍 |
|
阪大発創薬ベンチャー。細胞増殖等機能持つＨＧＦタンパク利用した難治性疾患治療薬を開発 |
| ＮＰＴ | - | - | - | - | - | - |
|
- |
| リボミック | 11,900円 | -100.0% | - | 0.00% | - | 1.74倍 |
|
東大発の創薬ベンチャー。ＲＮＡ（リボ核酸）を利用した分子標的薬（アプタマー医薬）を開発 |
| 免疫生物 | 49,100円 | +5.8% | +14.8% | 1.22% | 17.26倍 | 3.02倍 |
|
体外診断薬や研究用抗体製販・受託。遺伝子組み換えカイコは細胞培養足場材や化粧品展開 |
市場注目の銘柄
チャート関連のコラム
