チノーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,148 | 2,192 | 2,148 | 2,162 | +20 | +0.9% | 15,500 |
| 2024/11/21 | 2,219 | 2,225 | 2,142 | 2,142 | -74 | -3.3% | 39,100 |
| 2024/11/20 | 2,222 | 2,242 | 2,211 | 2,216 | -23 | -1% | 6,000 |
| 2024/11/19 | 2,220 | 2,250 | 2,217 | 2,239 | +31 | +1.4% | 10,000 |
| 2024/11/18 | 2,201 | 2,241 | 2,198 | 2,208 | +7 | +0.3% | 7,000 |
| 2024/11/15 | 2,243 | 2,243 | 2,201 | 2,201 | -14 | -0.6% | 7,800 |
| 2024/11/14 | 2,178 | 2,252 | 2,173 | 2,215 | +30 | +1.4% | 13,500 |
| 2024/11/13 | 2,174 | 2,211 | 2,170 | 2,185 | -8 | -0.4% | 17,200 |
| 2024/11/12 | 2,235 | 2,264 | 2,181 | 2,193 | +8 | +0.4% | 13,200 |
| 2024/11/11 | 2,198 | 2,216 | 2,166 | 2,185 | -16 | -0.7% | 12,100 |
| 2024/11/08 | 2,201 | 2,201 | 2,161 | 2,201 | +13 | +0.6% | 14,000 |
| 2024/11/07 | 2,166 | 2,200 | 2,142 | 2,188 | +43 | +2% | 12,700 |
| 2024/11/06 | 2,133 | 2,167 | 2,133 | 2,145 | +12 | +0.6% | 8,100 |
| 2024/11/05 | 2,160 | 2,160 | 2,127 | 2,133 | -7 | -0.3% | 10,500 |
| 2024/11/01 | 2,166 | 2,170 | 2,129 | 2,140 | -35 | -1.6% | 10,200 |
| 2024/10/31 | 2,155 | 2,180 | 2,150 | 2,175 | +7 | +0.3% | 13,700 |
| 2024/10/30 | 2,236 | 2,236 | 2,165 | 2,168 | -50 | -2.3% | 30,900 |
| 2024/10/29 | 2,204 | 2,231 | 2,188 | 2,218 | +29 | +1.3% | 4,600 |
| 2024/10/28 | 2,172 | 2,190 | 2,168 | 2,189 | +52 | +2.4% | 7,700 |
| 2024/10/25 | 2,200 | 2,200 | 2,127 | 2,137 | -60 | -2.7% | 12,800 |
| 2024/10/24 | 2,171 | 2,205 | 2,150 | 2,197 | +12 | +0.5% | 21,100 |
| 2024/10/23 | 2,210 | 2,241 | 2,179 | 2,185 | -48 | -2.1% | 11,600 |
| 2024/10/22 | 2,277 | 2,317 | 2,228 | 2,233 | -45 | -2% | 14,200 |
| 2024/10/21 | 2,324 | 2,324 | 2,257 | 2,278 | -25 | -1.1% | 17,900 |
| 2024/10/18 | 2,357 | 2,360 | 2,303 | 2,303 | -45 | -1.9% | 7,100 |
| 2024/10/17 | 2,370 | 2,384 | 2,347 | 2,348 | -7 | -0.3% | 5,700 |
| 2024/10/16 | 2,353 | 2,380 | 2,350 | 2,355 | -16 | -0.7% | 6,000 |
| 2024/10/15 | 2,391 | 2,391 | 2,352 | 2,371 | +9 | +0.4% | 7,900 |
| 2024/10/11 | 2,402 | 2,407 | 2,360 | 2,362 | -51 | -2.1% | 7,100 |
| 2024/10/10 | 2,409 | 2,421 | 2,390 | 2,413 | +10 | +0.4% | 6,700 |
| 2024/10/09 | 2,479 | 2,479 | 2,384 | 2,403 | -61 | -2.5% | 13,200 |
| 2024/10/08 | 2,380 | 2,480 | 2,380 | 2,464 | +85 | +3.6% | 24,200 |
| 2024/10/07 | 2,400 | 2,400 | 2,374 | 2,379 | +27 | +1.1% | 6,700 |
| 2024/10/04 | 2,339 | 2,372 | 2,320 | 2,352 | +30 | +1.3% | 12,200 |
| 2024/10/03 | 2,300 | 2,348 | 2,300 | 2,322 | +53 | +2.3% | 11,100 |
| 2024/10/02 | 2,268 | 2,309 | 2,262 | 2,269 | -33 | -1.4% | 9,100 |
| 2024/10/01 | 2,319 | 2,319 | 2,281 | 2,302 | +12 | +0.5% | 4,400 |
| 2024/09/30 | 2,332 | 2,356 | 2,288 | 2,290 | -44 | -1.9% | 15,800 |
| 2024/09/27 | 2,390 | 2,390 | 2,310 | 2,334 | -56 | -2.3% | 13,100 |
| 2024/09/26 | 2,337 | 2,390 | 2,323 | 2,390 | +80 | +3.5% | 22,800 |
| 2024/09/25 | 2,308 | 2,321 | 2,288 | 2,310 | +22 | +1% | 8,700 |
| 2024/09/24 | 2,303 | 2,310 | 2,276 | 2,288 | +12 | +0.5% | 12,200 |
| 2024/09/20 | 2,287 | 2,287 | 2,260 | 2,276 | +16 | +0.7% | 11,300 |
| 2024/09/19 | 2,319 | 2,319 | 2,238 | 2,260 | +91 | +4.2% | 24,300 |
| 2024/09/18 | 2,182 | 2,182 | 2,127 | 2,169 | +9 | +0.4% | 13,000 |
| 2024/09/17 | 2,175 | 2,188 | 2,114 | 2,160 | +7 | +0.3% | 13,500 |
| 2024/09/13 | 2,164 | 2,230 | 2,087 | 2,153 | -6 | -0.3% | 21,900 |
| 2024/09/12 | 2,142 | 2,170 | 2,126 | 2,159 | +67 | +3.2% | 10,500 |
| 2024/09/11 | 2,145 | 2,149 | 2,084 | 2,092 | -72 | -3.3% | 26,300 |
| 2024/09/10 | 2,173 | 2,189 | 2,154 | 2,164 | ±0 | ±0% | 7,600 |
1～
50
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「チノー」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 |
|---|---|---|---|---|---|---|---|---|
| チノー | 216,200円 | +3.9% | +9.8% | 3.24% | 11.42倍 | 0.89倍 |
|
温度制御主体の計測器専業メーカー。ユーザー密着のエンジニアリング活動に強み。海外強化 |
| ＦＤＫ | 58,800円 | +0.5% | +31.9% | 0.00% | 57.99倍 | 1.30倍 |
|
富士通傘下。産業用のリチウム電池やニッケル水素電池が主軸。電子事業は好採算品へシフト |
| アバール | 272,000円 | +5.7% | +0.5% | 3.46% | 10.16倍 | 0.82倍 |
|
半導体製造装置用制御機器の受託製品展開。画像処理、計測通信機器の自社製品との２本柱 |
| 双葉電 | 46,900円 | -11.3% | - | 2.13% | - | 0.27倍 |
|
電子部品、ラジコン、生産器材が柱。蛍光表示管は２１年末撤退。海外販売比率はアジアなど６割 |
| ＳＥＭＩＴＥＣ | 171,900円 | +6.0% | -1.8% | 1.92% | 6.94倍 | 0.85倍 |
|
センサー専業。ＯＡ・家電、産機、自動車、医療機器向けなど幅広い。中国のＥＶ関連需要が牽引 |
市場注目の銘柄
チャート関連のコラム
