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 |
---|---|---|---|---|---|---|---|
2024/02/26 | 2,308 | 2,344 | 2,308 | 2,325 | +15 | +0.6% | 14,700 |
2024/02/22 | 2,334 | 2,334 | 2,298 | 2,310 | -2 | -0.1% | 19,000 |
2024/02/21 | 2,316 | 2,322 | 2,290 | 2,312 | -15 | -0.6% | 15,800 |
2024/02/20 | 2,324 | 2,342 | 2,311 | 2,327 | +22 | +1% | 17,300 |
2024/02/19 | 2,273 | 2,318 | 2,270 | 2,305 | +25 | +1.1% | 21,900 |
2024/02/16 | 2,266 | 2,293 | 2,266 | 2,280 | +18 | +0.8% | 21,100 |
2024/02/15 | 2,287 | 2,291 | 2,246 | 2,262 | -12 | -0.5% | 22,100 |
2024/02/14 | 2,285 | 2,295 | 2,243 | 2,274 | -35 | -1.5% | 42,000 |
2024/02/13 | 2,355 | 2,361 | 2,263 | 2,309 | -112 | -4.6% | 138,400 |
2024/02/09 | 2,425 | 2,450 | 2,410 | 2,421 | +6 | +0.2% | 23,900 |
2024/02/08 | 2,395 | 2,427 | 2,358 | 2,415 | +20 | +0.8% | 18,900 |
2024/02/07 | 2,398 | 2,416 | 2,390 | 2,395 | -8 | -0.3% | 16,500 |
2024/02/06 | 2,425 | 2,430 | 2,398 | 2,403 | -23 | -0.9% | 20,700 |
2024/02/05 | 2,430 | 2,459 | 2,421 | 2,426 | +14 | +0.6% | 18,500 |
2024/02/02 | 2,394 | 2,415 | 2,361 | 2,412 | +23 | +1% | 22,400 |
2024/02/01 | 2,400 | 2,413 | 2,376 | 2,389 | -22 | -0.9% | 19,000 |
2024/01/31 | 2,397 | 2,415 | 2,390 | 2,411 | +4 | +0.2% | 14,200 |
2024/01/30 | 2,390 | 2,408 | 2,376 | 2,407 | +17 | +0.7% | 14,500 |
2024/01/29 | 2,376 | 2,410 | 2,376 | 2,390 | +25 | +1.1% | 19,700 |
2024/01/26 | 2,353 | 2,383 | 2,352 | 2,365 | -8 | -0.3% | 18,000 |
2024/01/25 | 2,339 | 2,388 | 2,339 | 2,373 | +34 | +1.5% | 18,000 |
2024/01/24 | 2,360 | 2,365 | 2,336 | 2,339 | -24 | -1% | 18,700 |
2024/01/23 | 2,395 | 2,395 | 2,361 | 2,363 | -27 | -1.1% | 16,700 |
2024/01/22 | 2,348 | 2,392 | 2,330 | 2,390 | +40 | +1.7% | 16,900 |
2024/01/19 | 2,371 | 2,378 | 2,348 | 2,350 | -24 | -1% | 16,000 |
2024/01/18 | 2,333 | 2,382 | 2,333 | 2,374 | +23 | +1% | 22,200 |
2024/01/17 | 2,365 | 2,400 | 2,351 | 2,351 | -12 | -0.5% | 29,900 |
2024/01/16 | 2,379 | 2,387 | 2,350 | 2,363 | -17 | -0.7% | 23,500 |
2024/01/15 | 2,403 | 2,424 | 2,368 | 2,380 | -22 | -0.9% | 38,300 |
2024/01/12 | 2,377 | 2,411 | 2,350 | 2,402 | +20 | +0.8% | 55,700 |
2024/01/11 | 2,400 | 2,406 | 2,356 | 2,382 | +18 | +0.8% | 58,600 |
2024/01/10 | 2,288 | 2,364 | 2,288 | 2,364 | +93 | +4.1% | 76,000 |
2024/01/09 | 2,179 | 2,277 | 2,157 | 2,271 | +130 | +6.1% | 103,100 |
2024/01/05 | 2,188 | 2,196 | 2,141 | 2,141 | -41 | -1.9% | 49,200 |
2024/01/04 | 2,169 | 2,184 | 2,139 | 2,182 | -4 | -0.2% | 83,300 |
2023/12/29 | 2,186 | 2,188 | 2,150 | 2,186 | +19 | +0.9% | 53,400 |
2023/12/28 | 2,178 | 2,178 | 2,115 | 2,167 | -17 | -0.8% | 66,300 |
2023/12/27 | 2,155 | 2,185 | 2,135 | 2,184 | +21 | +1% | 53,100 |
2023/12/26 | 2,141 | 2,183 | 2,130 | 2,163 | +33 | +1.5% | 36,200 |
2023/12/25 | 2,099 | 2,130 | 2,090 | 2,130 | +52 | +2.5% | 28,700 |
2023/12/22 | 2,040 | 2,090 | 2,040 | 2,078 | +42 | +2.1% | 22,400 |
2023/12/21 | 2,053 | 2,053 | 2,028 | 2,036 | -30 | -1.5% | 23,700 |
2023/12/20 | 2,047 | 2,070 | 2,047 | 2,066 | +27 | +1.3% | 18,200 |
2023/12/19 | 2,027 | 2,039 | 2,018 | 2,039 | +14 | +0.7% | 26,200 |
2023/12/18 | 2,020 | 2,028 | 2,003 | 2,025 | -6 | -0.3% | 20,400 |
2023/12/15 | 2,028 | 2,041 | 2,020 | 2,031 | +14 | +0.7% | 13,600 |
2023/12/14 | 2,059 | 2,059 | 2,007 | 2,017 | -35 | -1.7% | 25,600 |
2023/12/13 | 2,050 | 2,062 | 2,037 | 2,052 | +24 | +1.2% | 27,200 |
2023/12/12 | 2,031 | 2,040 | 2,021 | 2,028 | +13 | +0.6% | 11,300 |
2023/12/11 | 2,018 | 2,032 | 2,004 | 2,015 | +16 | +0.8% | 24,100 |
51~
100
件表示中 / 3452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 | 276,400円 | +11.0% | +14.2% | 2.17% | 13.73倍 | 1.22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 |
日電波 | 125,300円 | -5.9% | -65.1% | 1.60% | 13.13倍 | 1.12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 |
WSCOPE | 50,700円 | +4.1% | - | 0.00% | 55.71倍 | 0.52倍 |
|
リチウムイオン電池用の絶縁材メーカー。韓国子会社が事業担う。韓国電池大手が主な取引先 |
FDK | 73,500円 | +0.5% | +11.1% | 0.00% | 126.72倍 | 1.63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 |
イノテック | 182,100円 | +8.7% | +12.9% | 3.84% | 16.90倍 | 1.00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