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 |
|---|---|---|---|---|---|---|---|
| 2023/01/11 | 1,761 | 1,810 | 1,761 | 1,799 | +44 | +2.5% | 28,700 |
| 2023/01/10 | 1,771 | 1,778 | 1,755 | 1,755 | -16 | -0.9% | 14,500 |
| 2023/01/06 | 1,724 | 1,780 | 1,717 | 1,771 | +47 | +2.7% | 38,800 |
| 2023/01/05 | 1,732 | 1,732 | 1,700 | 1,724 | -7 | -0.4% | 13,900 |
| 2023/01/04 | 1,750 | 1,751 | 1,731 | 1,731 | -30 | -1.7% | 23,000 |
| 2022/12/30 | 1,777 | 1,788 | 1,761 | 1,761 | +1 | +0.1% | 53,500 |
| 2022/12/29 | 1,727 | 1,763 | 1,721 | 1,760 | +30 | +1.7% | 43,600 |
| 2022/12/28 | 1,743 | 1,744 | 1,720 | 1,730 | -13 | -0.7% | 25,200 |
| 2022/12/27 | 1,737 | 1,751 | 1,732 | 1,743 | +6 | +0.3% | 16,100 |
| 2022/12/26 | 1,708 | 1,742 | 1,700 | 1,737 | +36 | +2.1% | 26,800 |
| 2022/12/23 | 1,699 | 1,706 | 1,686 | 1,701 | +2 | +0.1% | 85,700 |
| 2022/12/22 | 1,683 | 1,699 | 1,674 | 1,699 | +16 | +1% | 15,400 |
| 2022/12/21 | 1,700 | 1,709 | 1,679 | 1,683 | -17 | -1% | 28,700 |
| 2022/12/20 | 1,739 | 1,742 | 1,688 | 1,700 | -33 | -1.9% | 20,800 |
| 2022/12/19 | 1,722 | 1,743 | 1,722 | 1,733 | +2 | +0.1% | 19,100 |
| 2022/12/16 | 1,749 | 1,760 | 1,731 | 1,731 | -30 | -1.7% | 35,500 |
| 2022/12/15 | 1,766 | 1,780 | 1,754 | 1,761 | -15 | -0.8% | 23,000 |
| 2022/12/14 | 1,782 | 1,782 | 1,762 | 1,776 | -6 | -0.3% | 15,200 |
| 2022/12/13 | 1,807 | 1,813 | 1,782 | 1,782 | -16 | -0.9% | 16,400 |
| 2022/12/12 | 1,770 | 1,798 | 1,770 | 1,798 | +22 | +1.2% | 13,100 |
| 2022/12/09 | 1,735 | 1,777 | 1,735 | 1,776 | +29 | +1.7% | 21,500 |
| 2022/12/08 | 1,763 | 1,763 | 1,746 | 1,747 | -18 | -1% | 10,400 |
| 2022/12/07 | 1,742 | 1,783 | 1,742 | 1,765 | +8 | +0.5% | 13,100 |
| 2022/12/06 | 1,757 | 1,757 | 1,742 | 1,757 | ±0 | ±0% | 9,400 |
| 2022/12/05 | 1,770 | 1,770 | 1,742 | 1,757 | -13 | -0.7% | 12,300 |
| 2022/12/02 | 1,794 | 1,794 | 1,765 | 1,770 | -29 | -1.6% | 16,400 |
| 2022/12/01 | 1,842 | 1,842 | 1,799 | 1,799 | -41 | -2.2% | 12,500 |
| 2022/11/30 | 1,852 | 1,860 | 1,833 | 1,840 | -7 | -0.4% | 10,800 |
| 2022/11/29 | 1,840 | 1,847 | 1,810 | 1,847 | +10 | +0.5% | 16,600 |
| 2022/11/28 | 1,861 | 1,861 | 1,827 | 1,837 | -24 | -1.3% | 7,300 |
| 2022/11/25 | 1,887 | 1,887 | 1,856 | 1,861 | -15 | -0.8% | 7,600 |
| 2022/11/24 | 1,879 | 1,881 | 1,864 | 1,876 | -3 | -0.2% | 14,000 |
| 2022/11/22 | 1,868 | 1,887 | 1,868 | 1,879 | +16 | +0.9% | 12,500 |
| 2022/11/21 | 1,850 | 1,864 | 1,834 | 1,863 | +11 | +0.6% | 11,400 |
| 2022/11/18 | 1,869 | 1,884 | 1,850 | 1,852 | -5 | -0.3% | 19,600 |
| 2022/11/17 | 1,839 | 1,857 | 1,837 | 1,857 | +5 | +0.3% | 13,500 |
| 2022/11/16 | 1,828 | 1,861 | 1,809 | 1,852 | +23 | +1.3% | 29,600 |
| 2022/11/15 | 1,744 | 1,829 | 1,741 | 1,829 | +82 | +4.7% | 29,400 |
| 2022/11/14 | 1,810 | 1,810 | 1,742 | 1,747 | -63 | -3.5% | 21,800 |
| 2022/11/11 | 1,793 | 1,826 | 1,775 | 1,810 | +11 | +0.6% | 41,600 |
| 2022/11/10 | 1,770 | 1,801 | 1,767 | 1,799 | +13 | +0.7% | 36,100 |
| 2022/11/09 | 1,775 | 1,797 | 1,775 | 1,786 | -6 | -0.3% | 30,500 |
| 2022/11/08 | 1,778 | 1,792 | 1,767 | 1,792 | +29 | +1.6% | 33,100 |
| 2022/11/07 | 1,766 | 1,768 | 1,749 | 1,763 | +17 | +1% | 23,500 |
| 2022/11/04 | 1,709 | 1,753 | 1,709 | 1,746 | +9 | +0.5% | 33,700 |
| 2022/11/02 | 1,729 | 1,748 | 1,722 | 1,737 | +21 | +1.2% | 25,600 |
| 2022/11/01 | 1,724 | 1,726 | 1,705 | 1,716 | +1 | +0.1% | 23,300 |
| 2022/10/31 | 1,716 | 1,730 | 1,711 | 1,715 | ±0 | ±0% | 16,500 |
| 2022/10/28 | 1,712 | 1,736 | 1,687 | 1,715 | -5 | -0.3% | 118,000 |
| 2022/10/27 | 1,716 | 1,733 | 1,709 | 1,720 | -5 | -0.3% | 19,000 |
551～
600
件表示中 / 3676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 | 169,300円 | +3.9% | +9.8% | 4.13% | 8.94倍 | 0.70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 |
| 日ケミコン | 72,900円 | -17.1% | -70.9% | 0.00% | 25.94倍 | 0.29倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
| ＳＥＭＩＴＥＣ | 140,000円 | +6.0% | -1.8% | 2.86% | 5.65倍 | 0.69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。電動車の用途開発に注力 |
| アライドＨＤ | 13,800円 | -1.0% | -19.5% | 1.45% | 4.93倍 | 0.76倍 |
|
ネットワーク機器を国際展開。日、米、欧で開発。製造業や医療機関、文教、自治体向けが柱 |
| イノテック | 108,500円 | +0.3% | -37.5% | 6.45% | 10.63倍 | 0.55倍 |
|
半導体設計ツールと半導体テスターが２本柱。子会社で専用ＬＳＩ設計や車載システム開発も |
市場注目の銘柄
チャート関連のコラム
