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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,288 | 1,288 | 1,255 | 1,267 | -19 | -1.5% | 8,500 |
| 2017/09/21 | 1,303 | 1,304 | 1,274 | 1,286 | -13 | -1% | 7,200 |
| 2017/09/20 | 1,293 | 1,299 | 1,281 | 1,299 | -3 | -0.2% | 8,900 |
| 2017/09/19 | 1,307 | 1,310 | 1,294 | 1,302 | +10 | +0.8% | 10,700 |
| 2017/09/15 | 1,259 | 1,315 | 1,251 | 1,292 | +32 | +2.5% | 17,200 |
| 2017/09/14 | 1,326 | 1,332 | 1,257 | 1,260 | -66 | -5% | 30,000 |
| 2017/09/13 | 1,260 | 1,415 | 1,241 | 1,326 | +80 | +6.4% | 76,100 |
| 2017/09/12 | 1,249 | 1,254 | 1,245 | 1,246 | -1 | -0.1% | 11,900 |
| 2017/09/11 | 1,249 | 1,249 | 1,212 | 1,247 | +17 | +1.4% | 11,800 |
| 2017/09/08 | 1,212 | 1,248 | 1,212 | 1,230 | +22 | +1.8% | 19,000 |
| 2017/09/07 | 1,207 | 1,209 | 1,203 | 1,208 | +8 | +0.7% | 2,200 |
| 2017/09/06 | 1,196 | 1,210 | 1,184 | 1,200 | +5 | +0.4% | 4,100 |
| 2017/09/05 | 1,201 | 1,207 | 1,182 | 1,195 | -13 | -1.1% | 8,900 |
| 2017/09/04 | 1,220 | 1,224 | 1,206 | 1,208 | -16 | -1.3% | 5,700 |
| 2017/09/01 | 1,226 | 1,230 | 1,201 | 1,224 | -2 | -0.2% | 6,800 |
| 2017/08/31 | 1,242 | 1,242 | 1,224 | 1,226 | -24 | -1.9% | 7,600 |
| 2017/08/30 | 1,249 | 1,250 | 1,236 | 1,250 | +16 | +1.3% | 12,500 |
| 2017/08/29 | 1,241 | 1,241 | 1,214 | 1,234 | -7 | -0.6% | 4,500 |
| 2017/08/28 | 1,239 | 1,244 | 1,230 | 1,241 | +2 | +0.2% | 3,700 |
| 2017/08/25 | 1,218 | 1,239 | 1,217 | 1,239 | +14 | +1.1% | 4,800 |
| 2017/08/24 | 1,232 | 1,232 | 1,222 | 1,225 | -14 | -1.1% | 3,600 |
| 2017/08/23 | 1,247 | 1,247 | 1,221 | 1,239 | +14 | +1.1% | 8,000 |
| 2017/08/22 | 1,235 | 1,235 | 1,219 | 1,225 | -14 | -1.1% | 4,600 |
| 2017/08/21 | 1,223 | 1,244 | 1,223 | 1,239 | ±0 | ±0% | 4,300 |
| 2017/08/18 | 1,231 | 1,248 | 1,231 | 1,239 | -7 | -0.6% | 5,400 |
| 2017/08/17 | 1,245 | 1,247 | 1,233 | 1,246 | +1 | +0.1% | 4,100 |
| 2017/08/16 | 1,247 | 1,248 | 1,241 | 1,245 | +1 | +0.1% | 1,700 |
| 2017/08/15 | 1,245 | 1,264 | 1,244 | 1,244 | +7 | +0.6% | 3,200 |
| 2017/08/14 | 1,268 | 1,268 | 1,231 | 1,237 | -11 | -0.9% | 13,900 |
| 2017/08/10 | 1,232 | 1,255 | 1,232 | 1,248 | +14 | +1.1% | 7,800 |
| 2017/08/09 | 1,265 | 1,265 | 1,225 | 1,234 | -36 | -2.8% | 8,000 |
| 2017/08/08 | 1,266 | 1,274 | 1,252 | 1,270 | ±0 | ±0% | 7,100 |
| 2017/08/07 | 1,261 | 1,270 | 1,250 | 1,270 | +5 | +0.4% | 6,300 |
| 2017/08/04 | 1,251 | 1,266 | 1,251 | 1,265 | +3 | +0.2% | 3,400 |
| 2017/08/03 | 1,267 | 1,272 | 1,222 | 1,262 | -5 | -0.4% | 6,300 |
| 2017/08/02 | 1,261 | 1,267 | 1,210 | 1,267 | +6 | +0.5% | 6,600 |
| 2017/08/01 | 1,265 | 1,265 | 1,250 | 1,261 | +10 | +0.8% | 3,800 |
| 2017/07/31 | 1,261 | 1,268 | 1,251 | 1,251 | -11 | -0.9% | 3,900 |
| 2017/07/28 | 1,278 | 1,278 | 1,253 | 1,262 | -7 | -0.6% | 5,100 |
| 2017/07/27 | 1,269 | 1,270 | 1,252 | 1,269 | +11 | +0.9% | 4,300 |
| 2017/07/26 | 1,269 | 1,269 | 1,246 | 1,258 | -7 | -0.6% | 4,700 |
| 2017/07/25 | 1,265 | 1,266 | 1,255 | 1,265 | -2 | -0.2% | 2,200 |
| 2017/07/24 | 1,260 | 1,268 | 1,254 | 1,267 | +6 | +0.5% | 5,200 |
| 2017/07/21 | 1,265 | 1,265 | 1,253 | 1,261 | -1 | -0.1% | 3,800 |
| 2017/07/20 | 1,258 | 1,266 | 1,256 | 1,262 | +1 | +0.1% | 4,100 |
| 2017/07/19 | 1,269 | 1,269 | 1,258 | 1,261 | -1 | -0.1% | 4,000 |
| 2017/07/18 | 1,269 | 1,269 | 1,256 | 1,262 | -2 | -0.2% | 4,600 |
| 2017/07/14 | 1,268 | 1,268 | 1,260 | 1,264 | -6 | -0.5% | 2,600 |
| 2017/07/13 | 1,272 | 1,275 | 1,247 | 1,270 | -3 | -0.2% | 3,300 |
| 2017/07/12 | 1,281 | 1,287 | 1,269 | 1,273 | ±0 | ±0% | 6,700 |
1851～
1900
件表示中 / 3686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 | 189,300円 | +3.9% | +9.8% | 3.70% | 10.00倍 | 0.78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 |
| サクサ | 291,800円 | +5.0% | -6.0% | 5.65% | 5.28倍 | 0.60倍 |
|
情報通信やセキュリティ機器、画像領域を融合させたシステムなどを企業や学校などで展開 |
| ＳＥＭＩＴＥＣ | 156,600円 | +6.0% | -1.8% | 2.55% | 6.32倍 | 0.77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 |
| 協立電機 | 401,500円 | +4.8% | +4.4% | 2.99% | 8.73倍 | 0.88倍 |
|
ＦＡシステム（最適生産システム）や計測制御機器の設計、開発が主事業。省エネシステムも |
| かわでん | 421,500円 | +12.5% | +125.5% | 4.51% | 7.99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 |
市場注目の銘柄
チャート関連のコラム
