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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,564 | 1,593 | 1,564 | 1,584 | +22 | +1.4% | 7,800 |
| 2018/07/17 | 1,578 | 1,614 | 1,557 | 1,562 | ±0 | ±0% | 8,900 |
| 2018/07/13 | 1,540 | 1,563 | 1,537 | 1,562 | +25 | +1.6% | 5,700 |
| 2018/07/12 | 1,562 | 1,562 | 1,536 | 1,537 | -21 | -1.3% | 6,100 |
| 2018/07/11 | 1,551 | 1,564 | 1,540 | 1,558 | -7 | -0.4% | 23,900 |
| 2018/07/10 | 1,593 | 1,606 | 1,565 | 1,565 | +3 | +0.2% | 19,000 |
| 2018/07/09 | 1,583 | 1,583 | 1,556 | 1,562 | +2 | +0.1% | 12,000 |
| 2018/07/06 | 1,570 | 1,570 | 1,546 | 1,560 | +20 | +1.3% | 11,000 |
| 2018/07/05 | 1,579 | 1,579 | 1,529 | 1,540 | -34 | -2.2% | 17,700 |
| 2018/07/04 | 1,583 | 1,592 | 1,571 | 1,574 | -34 | -2.1% | 11,400 |
| 2018/07/03 | 1,629 | 1,629 | 1,585 | 1,608 | -8 | -0.5% | 16,500 |
| 2018/07/02 | 1,682 | 1,683 | 1,615 | 1,616 | -83 | -4.9% | 12,600 |
| 2018/06/29 | 1,694 | 1,728 | 1,674 | 1,699 | +54 | +3.3% | 31,700 |
| 2018/06/28 | 1,674 | 1,677 | 1,633 | 1,645 | -11 | -0.7% | 11,700 |
| 2018/06/27 | 1,627 | 1,662 | 1,622 | 1,656 | +46 | +2.9% | 12,900 |
| 2018/06/26 | 1,625 | 1,625 | 1,597 | 1,610 | +8 | +0.5% | 9,400 |
| 2018/06/25 | 1,648 | 1,653 | 1,601 | 1,602 | -60 | -3.6% | 9,600 |
| 2018/06/22 | 1,660 | 1,662 | 1,640 | 1,662 | +2 | +0.1% | 5,500 |
| 2018/06/21 | 1,668 | 1,678 | 1,652 | 1,660 | +7 | +0.4% | 5,700 |
| 2018/06/20 | 1,644 | 1,653 | 1,624 | 1,653 | +21 | +1.3% | 8,100 |
| 2018/06/19 | 1,676 | 1,687 | 1,630 | 1,632 | -44 | -2.6% | 10,100 |
| 2018/06/18 | 1,712 | 1,712 | 1,662 | 1,676 | -38 | -2.2% | 13,900 |
| 2018/06/15 | 1,736 | 1,744 | 1,711 | 1,714 | -19 | -1.1% | 9,300 |
| 2018/06/14 | 1,701 | 1,747 | 1,701 | 1,733 | +33 | +1.9% | 12,300 |
| 2018/06/13 | 1,721 | 1,724 | 1,690 | 1,700 | -28 | -1.6% | 12,200 |
| 2018/06/12 | 1,751 | 1,755 | 1,716 | 1,728 | -38 | -2.2% | 11,500 |
| 2018/06/11 | 1,784 | 1,784 | 1,738 | 1,766 | -34 | -1.9% | 17,400 |
| 2018/06/08 | 1,757 | 1,810 | 1,748 | 1,800 | +38 | +2.2% | 36,700 |
| 2018/06/07 | 1,737 | 1,762 | 1,731 | 1,762 | +26 | +1.5% | 11,700 |
| 2018/06/06 | 1,766 | 1,783 | 1,730 | 1,736 | -38 | -2.1% | 19,800 |
| 2018/06/05 | 1,700 | 1,795 | 1,700 | 1,774 | +96 | +5.7% | 44,600 |
| 2018/06/04 | 1,700 | 1,704 | 1,664 | 1,678 | +3 | +0.2% | 17,500 |
| 2018/06/01 | 1,650 | 1,681 | 1,646 | 1,675 | +36 | +2.2% | 18,300 |
| 2018/05/31 | 1,650 | 1,672 | 1,630 | 1,639 | -6 | -0.4% | 20,700 |
| 2018/05/30 | 1,639 | 1,657 | 1,636 | 1,645 | -2 | -0.1% | 15,700 |
| 2018/05/29 | 1,668 | 1,680 | 1,635 | 1,647 | -27 | -1.6% | 18,100 |
| 2018/05/28 | 1,732 | 1,735 | 1,669 | 1,674 | -53 | -3.1% | 19,200 |
| 2018/05/25 | 1,755 | 1,794 | 1,722 | 1,727 | -50 | -2.8% | 26,100 |
| 2018/05/24 | 1,810 | 1,828 | 1,771 | 1,777 | -29 | -1.6% | 15,200 |
| 2018/05/23 | 1,812 | 1,836 | 1,793 | 1,806 | +4 | +0.2% | 20,600 |
| 2018/05/22 | 1,875 | 1,875 | 1,785 | 1,802 | -76 | -4% | 28,100 |
| 2018/05/21 | 1,798 | 1,880 | 1,795 | 1,878 | +79 | +4.4% | 93,700 |
| 2018/05/18 | 1,761 | 1,800 | 1,760 | 1,799 | +41 | +2.3% | 35,000 |
| 2018/05/17 | 1,730 | 1,760 | 1,721 | 1,758 | +26 | +1.5% | 50,400 |
| 2018/05/16 | 1,700 | 1,745 | 1,694 | 1,732 | +20 | +1.2% | 28,900 |
| 2018/05/15 | 1,710 | 1,719 | 1,685 | 1,712 | -33 | -1.9% | 26,400 |
| 2018/05/14 | 1,701 | 1,747 | 1,610 | 1,745 | -7 | -0.4% | 49,400 |
| 2018/05/11 | 1,645 | 1,754 | 1,640 | 1,752 | +113 | +6.9% | 69,000 |
| 2018/05/10 | 1,624 | 1,639 | 1,616 | 1,639 | +25 | +1.5% | 9,500 |
| 2018/05/09 | 1,618 | 1,627 | 1,588 | 1,614 | +9 | +0.6% | 16,300 |
1551～
1600
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 | 215,800円 | +3.9% | +9.8% | 3.24% | 11.40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 | 272,200円 | +5.7% | +0.5% | 3.45% | 10.17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 | 47,200円 | -11.3% | - | 2.12% | - | 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 | 176,600円 | +6.0% | -1.8% | 1.87% | 7.13倍 | 0.87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
