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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,175 | 1,220 | 1,170 | 1,171 | -6 | -0.5% | 43,300 |
| 2024/07/23 | 1,181 | 1,181 | 1,171 | 1,177 | ±0 | ±0% | 3,200 |
| 2024/07/22 | 1,181 | 1,195 | 1,171 | 1,177 | -4 | -0.3% | 11,200 |
| 2024/07/19 | 1,174 | 1,185 | 1,169 | 1,181 | -5 | -0.4% | 8,200 |
| 2024/07/18 | 1,181 | 1,194 | 1,179 | 1,186 | +5 | +0.4% | 9,200 |
| 2024/07/17 | 1,188 | 1,188 | 1,171 | 1,181 | -7 | -0.6% | 13,400 |
| 2024/07/16 | 1,191 | 1,194 | 1,182 | 1,188 | -3 | -0.3% | 5,000 |
| 2024/07/12 | 1,187 | 1,192 | 1,181 | 1,191 | +3 | +0.3% | 4,800 |
| 2024/07/11 | 1,190 | 1,195 | 1,184 | 1,188 | -2 | -0.2% | 5,400 |
| 2024/07/10 | 1,189 | 1,191 | 1,186 | 1,190 | -7 | -0.6% | 2,700 |
| 2024/07/09 | 1,185 | 1,197 | 1,181 | 1,197 | +7 | +0.6% | 3,100 |
| 2024/07/08 | 1,184 | 1,192 | 1,180 | 1,190 | +10 | +0.8% | 4,900 |
| 2024/07/05 | 1,186 | 1,186 | 1,180 | 1,180 | -9 | -0.8% | 1,400 |
| 2024/07/04 | 1,183 | 1,193 | 1,183 | 1,189 | +6 | +0.5% | 2,600 |
| 2024/07/03 | 1,180 | 1,195 | 1,180 | 1,183 | -1 | -0.1% | 3,400 |
| 2024/07/02 | 1,180 | 1,185 | 1,178 | 1,184 | +1 | +0.1% | 5,300 |
| 2024/07/01 | 1,183 | 1,194 | 1,180 | 1,183 | +1 | +0.1% | 1,800 |
| 2024/06/28 | 1,199 | 1,199 | 1,182 | 1,182 | -16 | -1.3% | 2,000 |
| 2024/06/27 | 1,193 | 1,200 | 1,174 | 1,198 | -4 | -0.3% | 7,000 |
| 2024/06/26 | 1,202 | 1,208 | 1,197 | 1,202 | -5 | -0.4% | 2,000 |
| 2024/06/25 | 1,207 | 1,210 | 1,196 | 1,207 | -6 | -0.5% | 3,700 |
| 2024/06/24 | 1,212 | 1,214 | 1,182 | 1,213 | +12 | +1% | 4,500 |
| 2024/06/21 | 1,211 | 1,211 | 1,200 | 1,201 | -2 | -0.2% | 2,300 |
| 2024/06/20 | 1,215 | 1,215 | 1,203 | 1,203 | -12 | -1% | 2,500 |
| 2024/06/19 | 1,179 | 1,215 | 1,179 | 1,215 | +37 | +3.1% | 8,100 |
| 2024/06/18 | 1,179 | 1,183 | 1,175 | 1,178 | +4 | +0.3% | 6,500 |
| 2024/06/17 | 1,151 | 1,174 | 1,151 | 1,174 | +13 | +1.1% | 6,300 |
| 2024/06/14 | 1,158 | 1,168 | 1,158 | 1,161 | +5 | +0.4% | 4,400 |
| 2024/06/13 | 1,152 | 1,158 | 1,150 | 1,156 | +11 | +1% | 3,800 |
| 2024/06/12 | 1,148 | 1,155 | 1,145 | 1,145 | -3 | -0.3% | 2,800 |
| 2024/06/11 | 1,149 | 1,152 | 1,140 | 1,148 | +8 | +0.7% | 2,300 |
| 2024/06/10 | 1,137 | 1,153 | 1,137 | 1,140 | +4 | +0.4% | 7,500 |
| 2024/06/07 | 1,147 | 1,151 | 1,136 | 1,136 | -17 | -1.5% | 4,200 |
| 2024/06/06 | 1,147 | 1,154 | 1,142 | 1,153 | ±0 | ±0% | 1,300 |
| 2024/06/05 | 1,145 | 1,154 | 1,141 | 1,153 | +8 | +0.7% | 3,200 |
| 2024/06/04 | 1,138 | 1,156 | 1,137 | 1,145 | +7 | +0.6% | 2,700 |
| 2024/06/03 | 1,135 | 1,158 | 1,130 | 1,138 | +2 | +0.2% | 11,700 |
| 2024/05/31 | 1,139 | 1,151 | 1,136 | 1,136 | -3 | -0.3% | 1,900 |
| 2024/05/30 | 1,152 | 1,152 | 1,136 | 1,139 | -3 | -0.3% | 1,600 |
| 2024/05/29 | 1,145 | 1,154 | 1,142 | 1,142 | -3 | -0.3% | 5,300 |
| 2024/05/28 | 1,129 | 1,158 | 1,129 | 1,145 | +7 | +0.6% | 3,300 |
| 2024/05/27 | 1,131 | 1,141 | 1,131 | 1,138 | -1 | -0.1% | 2,700 |
| 2024/05/24 | 1,135 | 1,149 | 1,135 | 1,139 | -1 | -0.1% | 700 |
| 2024/05/23 | 1,149 | 1,157 | 1,138 | 1,140 | -9 | -0.8% | 6,300 |
| 2024/05/22 | 1,153 | 1,153 | 1,144 | 1,149 | -4 | -0.3% | 1,300 |
| 2024/05/21 | 1,159 | 1,159 | 1,143 | 1,153 | -6 | -0.5% | 2,300 |
| 2024/05/20 | 1,148 | 1,160 | 1,134 | 1,159 | +11 | +1% | 5,500 |
| 2024/05/17 | 1,132 | 1,149 | 1,130 | 1,148 | +5 | +0.4% | 1,600 |
| 2024/05/16 | 1,141 | 1,149 | 1,132 | 1,143 | +3 | +0.3% | 1,300 |
| 2024/05/15 | 1,130 | 1,164 | 1,120 | 1,140 | +7 | +0.6% | 27,000 |
251～
300
件表示中 / 3754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 | 125,100円 | +3.7% | +2.7% | 2.56% | 8.79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 | - | - | - | - | - | - |
|
- |
| カルナバイオ | 30,000円 | +13.5% | - | 0.00% | - | 2.32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 |
| サイフューズ | 67,300円 | +459.3% | - | 0.00% | - | 2.26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 |
| ＤＷＴＩ | 11,400円 | -15.1% | - | 0.00% | - | 7.12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
