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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,638 | 2,640 | 2,592 | 2,630 | +11 | +0.4% | 19,900 |
| 2024/06/26 | 2,585 | 2,634 | 2,560 | 2,619 | +21 | +0.8% | 32,500 |
| 2024/06/25 | 2,522 | 2,598 | 2,522 | 2,598 | +77 | +3.1% | 18,800 |
| 2024/06/24 | 2,470 | 2,530 | 2,470 | 2,521 | +51 | +2.1% | 14,200 |
| 2024/06/21 | 2,487 | 2,514 | 2,463 | 2,470 | -9 | -0.4% | 12,400 |
| 2024/06/20 | 2,468 | 2,502 | 2,425 | 2,479 | -34 | -1.4% | 20,100 |
| 2024/06/19 | 2,530 | 2,530 | 2,503 | 2,513 | +5 | +0.2% | 6,900 |
| 2024/06/18 | 2,482 | 2,522 | 2,479 | 2,508 | +48 | +2% | 6,000 |
| 2024/06/17 | 2,468 | 2,468 | 2,399 | 2,460 | -9 | -0.4% | 18,500 |
| 2024/06/14 | 2,405 | 2,476 | 2,405 | 2,469 | +45 | +1.9% | 26,300 |
| 2024/06/13 | 2,493 | 2,494 | 2,417 | 2,424 | -69 | -2.8% | 17,800 |
| 2024/06/12 | 2,500 | 2,550 | 2,485 | 2,493 | -52 | -2% | 16,400 |
| 2024/06/11 | 2,517 | 2,549 | 2,517 | 2,545 | -13 | -0.5% | 10,700 |
| 2024/06/10 | 2,498 | 2,568 | 2,493 | 2,558 | +82 | +3.3% | 15,000 |
| 2024/06/07 | 2,510 | 2,518 | 2,475 | 2,476 | -34 | -1.4% | 19,900 |
| 2024/06/06 | 2,582 | 2,582 | 2,510 | 2,510 | -40 | -1.6% | 12,800 |
| 2024/06/05 | 2,602 | 2,602 | 2,535 | 2,550 | -59 | -2.3% | 15,500 |
| 2024/06/04 | 2,672 | 2,672 | 2,607 | 2,609 | -58 | -2.2% | 7,600 |
| 2024/06/03 | 2,683 | 2,707 | 2,666 | 2,667 | +10 | +0.4% | 6,700 |
| 2024/05/31 | 2,630 | 2,669 | 2,617 | 2,657 | +13 | +0.5% | 9,900 |
| 2024/05/30 | 2,557 | 2,647 | 2,545 | 2,644 | +49 | +1.9% | 13,800 |
| 2024/05/29 | 2,619 | 2,649 | 2,593 | 2,595 | -4 | -0.2% | 10,700 |
| 2024/05/28 | 2,592 | 2,623 | 2,580 | 2,599 | +14 | +0.5% | 6,900 |
| 2024/05/27 | 2,580 | 2,592 | 2,567 | 2,585 | +40 | +1.6% | 4,600 |
| 2024/05/24 | 2,536 | 2,571 | 2,530 | 2,545 | -2 | -0.1% | 6,900 |
| 2024/05/23 | 2,529 | 2,570 | 2,527 | 2,547 | +15 | +0.6% | 5,900 |
| 2024/05/22 | 2,570 | 2,570 | 2,522 | 2,532 | -40 | -1.6% | 16,900 |
| 2024/05/21 | 2,590 | 2,630 | 2,562 | 2,572 | -16 | -0.6% | 13,900 |
| 2024/05/20 | 2,566 | 2,629 | 2,566 | 2,588 | +22 | +0.9% | 8,700 |
| 2024/05/17 | 2,570 | 2,616 | 2,562 | 2,566 | -13 | -0.5% | 14,900 |
| 2024/05/16 | 2,710 | 2,710 | 2,565 | 2,579 | -88 | -3.3% | 13,900 |
| 2024/05/15 | 2,752 | 2,752 | 2,667 | 2,667 | -72 | -2.6% | 21,800 |
| 2024/05/14 | 2,589 | 2,739 | 2,565 | 2,739 | -100 | -3.5% | 57,300 |
| 2024/05/13 | 2,784 | 2,860 | 2,781 | 2,839 | +75 | +2.7% | 39,000 |
| 2024/05/10 | 2,783 | 2,783 | 2,735 | 2,764 | +31 | +1.1% | 8,500 |
| 2024/05/09 | 2,715 | 2,767 | 2,715 | 2,733 | -2 | -0.1% | 10,600 |
| 2024/05/08 | 2,788 | 2,816 | 2,716 | 2,735 | -63 | -2.3% | 9,100 |
| 2024/05/07 | 2,834 | 2,834 | 2,786 | 2,798 | -6 | -0.2% | 12,000 |
| 2024/05/02 | 2,797 | 2,821 | 2,795 | 2,804 | +2 | +0.1% | 4,600 |
| 2024/05/01 | 2,850 | 2,850 | 2,802 | 2,802 | -43 | -1.5% | 6,700 |
| 2024/04/30 | 2,845 | 2,860 | 2,789 | 2,845 | +49 | +1.8% | 19,600 |
| 2024/04/26 | 2,740 | 2,820 | 2,740 | 2,796 | +60 | +2.2% | 22,700 |
| 2024/04/25 | 2,798 | 2,822 | 2,717 | 2,736 | -39 | -1.4% | 27,500 |
| 2024/04/24 | 2,760 | 2,786 | 2,714 | 2,775 | +64 | +2.4% | 23,300 |
| 2024/04/23 | 2,749 | 2,749 | 2,681 | 2,711 | -4 | -0.1% | 14,100 |
| 2024/04/22 | 2,678 | 2,739 | 2,678 | 2,715 | +41 | +1.5% | 14,400 |
| 2024/04/19 | 2,710 | 2,732 | 2,628 | 2,674 | -33 | -1.2% | 20,600 |
| 2024/04/18 | 2,629 | 2,709 | 2,629 | 2,707 | +64 | +2.4% | 15,400 |
| 2024/04/17 | 2,661 | 2,677 | 2,588 | 2,643 | -18 | -0.7% | 18,000 |
| 2024/04/16 | 2,670 | 2,681 | 2,635 | 2,661 | -39 | -1.4% | 18,100 |
101～
150
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
