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 |
|---|---|---|---|---|---|---|---|
| 2022/03/25 | 1,708 | 1,711 | 1,686 | 1,699 | -4 | -0.2% | 55,900 |
| 2022/03/24 | 1,669 | 1,703 | 1,660 | 1,703 | +18 | +1.1% | 22,800 |
| 2022/03/23 | 1,708 | 1,717 | 1,681 | 1,685 | -17 | -1% | 37,800 |
| 2022/03/22 | 1,680 | 1,711 | 1,680 | 1,702 | +36 | +2.2% | 51,100 |
| 2022/03/18 | 1,667 | 1,677 | 1,661 | 1,666 | -11 | -0.7% | 22,800 |
| 2022/03/17 | 1,670 | 1,689 | 1,669 | 1,677 | +16 | +1% | 35,100 |
| 2022/03/16 | 1,635 | 1,672 | 1,620 | 1,661 | +32 | +2% | 32,900 |
| 2022/03/15 | 1,607 | 1,633 | 1,601 | 1,629 | +22 | +1.4% | 14,700 |
| 2022/03/14 | 1,610 | 1,620 | 1,597 | 1,607 | +16 | +1% | 18,400 |
| 2022/03/11 | 1,577 | 1,617 | 1,577 | 1,591 | -6 | -0.4% | 40,600 |
| 2022/03/10 | 1,582 | 1,601 | 1,575 | 1,597 | +31 | +2% | 36,800 |
| 2022/03/09 | 1,563 | 1,582 | 1,553 | 1,566 | +10 | +0.6% | 27,100 |
| 2022/03/08 | 1,540 | 1,572 | 1,536 | 1,556 | +3 | +0.2% | 41,200 |
| 2022/03/07 | 1,545 | 1,564 | 1,528 | 1,553 | +5 | +0.3% | 38,900 |
| 2022/03/04 | 1,547 | 1,554 | 1,524 | 1,548 | +1 | +0.1% | 60,900 |
| 2022/03/03 | 1,566 | 1,570 | 1,547 | 1,547 | -2 | -0.1% | 24,500 |
| 2022/03/02 | 1,562 | 1,563 | 1,537 | 1,549 | -13 | -0.8% | 30,000 |
| 2022/03/01 | 1,578 | 1,585 | 1,562 | 1,562 | ±0 | ±0% | 26,600 |
| 2022/02/28 | 1,549 | 1,576 | 1,549 | 1,562 | +28 | +1.8% | 39,100 |
| 2022/02/25 | 1,515 | 1,540 | 1,511 | 1,534 | +22 | +1.5% | 40,200 |
| 2022/02/24 | 1,501 | 1,512 | 1,490 | 1,512 | +11 | +0.7% | 25,800 |
| 2022/02/22 | 1,490 | 1,510 | 1,481 | 1,501 | -2 | -0.1% | 47,500 |
| 2022/02/21 | 1,489 | 1,514 | 1,471 | 1,503 | +3 | +0.2% | 137,100 |
| 2022/02/18 | 1,510 | 1,511 | 1,483 | 1,500 | -25 | -1.6% | 477,100 |
| 2022/02/17 | 1,538 | 1,565 | 1,523 | 1,525 | -15 | -1% | 256,400 |
| 2022/02/16 | 1,553 | 1,558 | 1,527 | 1,540 | -8 | -0.5% | 80,200 |
| 2022/02/15 | 1,577 | 1,593 | 1,535 | 1,548 | -26 | -1.7% | 73,300 |
| 2022/02/14 | 1,522 | 1,583 | 1,520 | 1,574 | +34 | +2.2% | 137,600 |
| 2022/02/10 | 1,539 | 1,544 | 1,520 | 1,540 | -149 | -8.8% | 297,100 |
| 2022/02/09 | 1,675 | 1,694 | 1,668 | 1,689 | +10 | +0.6% | 18,600 |
| 2022/02/08 | 1,641 | 1,679 | 1,641 | 1,679 | +41 | +2.5% | 17,500 |
| 2022/02/07 | 1,652 | 1,659 | 1,636 | 1,638 | -14 | -0.8% | 7,500 |
| 2022/02/04 | 1,621 | 1,655 | 1,616 | 1,652 | +32 | +2% | 13,500 |
| 2022/02/03 | 1,665 | 1,665 | 1,620 | 1,620 | -55 | -3.3% | 13,500 |
| 2022/02/02 | 1,630 | 1,675 | 1,630 | 1,675 | +45 | +2.8% | 16,100 |
| 2022/02/01 | 1,653 | 1,653 | 1,629 | 1,630 | -12 | -0.7% | 10,200 |
| 2022/01/31 | 1,610 | 1,642 | 1,610 | 1,642 | +37 | +2.3% | 11,900 |
| 2022/01/28 | 1,592 | 1,607 | 1,585 | 1,605 | +20 | +1.3% | 15,700 |
| 2022/01/27 | 1,601 | 1,615 | 1,569 | 1,585 | -16 | -1% | 34,500 |
| 2022/01/26 | 1,600 | 1,614 | 1,586 | 1,601 | -3 | -0.2% | 17,700 |
| 2022/01/25 | 1,610 | 1,610 | 1,581 | 1,604 | -8 | -0.5% | 24,500 |
| 2022/01/24 | 1,598 | 1,615 | 1,575 | 1,612 | +14 | +0.9% | 14,100 |
| 2022/01/21 | 1,564 | 1,598 | 1,550 | 1,598 | +30 | +1.9% | 13,300 |
| 2022/01/20 | 1,575 | 1,583 | 1,540 | 1,568 | +1 | +0.1% | 22,300 |
| 2022/01/19 | 1,580 | 1,583 | 1,559 | 1,567 | -26 | -1.6% | 36,000 |
| 2022/01/18 | 1,600 | 1,608 | 1,571 | 1,593 | -8 | -0.5% | 29,100 |
| 2022/01/17 | 1,600 | 1,619 | 1,583 | 1,601 | -8 | -0.5% | 16,900 |
| 2022/01/14 | 1,586 | 1,614 | 1,586 | 1,609 | +8 | +0.5% | 23,200 |
| 2022/01/13 | 1,567 | 1,605 | 1,560 | 1,601 | +27 | +1.7% | 18,900 |
| 2022/01/12 | 1,572 | 1,584 | 1,564 | 1,574 | -8 | -0.5% | 19,200 |
751～
800
件表示中 / 3682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 | 181,700円 | +3.9% | +9.8% | 3.85% | 9.60倍 | 0.75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 |
| かわでん | 417,500円 | +12.5% | +125.5% | 4.55% | 7.91倍 | 0.82倍 |
|
再上場前は川崎電気。カスタム型配電制御設備の専業最大手。一貫生産体制で、中大型に強み |
| ＳＥＭＩＴＥＣ | 148,400円 | +6.0% | -1.8% | 2.70% | 5.99倍 | 0.73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 |
| 日電波 | 69,800円 | +4.4% | +2.3% | 4.30% | 6.44倍 | 0.57倍 |
|
電波の送受信に欠かせない水晶デバイスで世界大手。車載用が主体、日中マレーシアで生産 |
| アライドＨＤ | 14,800円 | -1.0% | -19.5% | 1.35% | 5.29倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
