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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,284 | 1,284 | 1,260 | 1,273 | +4 | +0.3% | 15,100 |
| 2017/07/10 | 1,293 | 1,293 | 1,233 | 1,269 | +13 | +1% | 18,900 |
| 2017/07/07 | 1,268 | 1,268 | 1,255 | 1,256 | -5 | -0.4% | 8,700 |
| 2017/07/06 | 1,269 | 1,270 | 1,260 | 1,261 | ±0 | ±0% | 8,800 |
| 2017/07/05 | 1,262 | 1,295 | 1,245 | 1,261 | +13 | +1% | 11,200 |
| 2017/07/04 | 1,290 | 1,290 | 1,240 | 1,248 | -36 | -2.8% | 8,800 |
| 2017/07/03 | 1,281 | 1,289 | 1,259 | 1,284 | +40 | +3.2% | 39,600 |
| 2017/06/30 | 1,249 | 1,249 | 1,235 | 1,244 | -6 | -0.5% | 9,100 |
| 2017/06/29 | 1,242 | 1,260 | 1,235 | 1,250 | +8 | +0.6% | 12,200 |
| 2017/06/28 | 1,257 | 1,258 | 1,242 | 1,242 | -5 | -0.4% | 8,000 |
| 2017/06/27 | 1,246 | 1,253 | 1,237 | 1,247 | +13 | +1.1% | 13,800 |
| 2017/06/26 | 1,239 | 1,242 | 1,234 | 1,234 | -5 | -0.4% | 4,200 |
| 2017/06/23 | 1,238 | 1,250 | 1,224 | 1,239 | +9 | +0.7% | 7,400 |
| 2017/06/22 | 1,231 | 1,235 | 1,202 | 1,230 | -3 | -0.2% | 6,400 |
| 2017/06/21 | 1,236 | 1,248 | 1,230 | 1,233 | -15 | -1.2% | 4,500 |
| 2017/06/20 | 1,245 | 1,253 | 1,240 | 1,248 | +8 | +0.6% | 8,100 |
| 2017/06/19 | 1,245 | 1,245 | 1,237 | 1,240 | -1 | -0.1% | 3,100 |
| 2017/06/16 | 1,245 | 1,245 | 1,230 | 1,241 | +20 | +1.6% | 6,800 |
| 2017/06/15 | 1,211 | 1,224 | 1,200 | 1,221 | +10 | +0.8% | 5,100 |
| 2017/06/14 | 1,227 | 1,239 | 1,211 | 1,211 | -16 | -1.3% | 4,800 |
| 2017/06/13 | 1,216 | 1,238 | 1,208 | 1,227 | -5 | -0.4% | 4,600 |
| 2017/06/12 | 1,239 | 1,249 | 1,230 | 1,232 | -7 | -0.6% | 7,900 |
| 2017/06/09 | 1,230 | 1,240 | 1,227 | 1,239 | +1 | +0.1% | 9,600 |
| 2017/06/08 | 1,230 | 1,238 | 1,225 | 1,238 | +17 | +1.4% | 5,500 |
| 2017/06/07 | 1,211 | 1,227 | 1,211 | 1,221 | +10 | +0.8% | 7,100 |
| 2017/06/06 | 1,210 | 1,249 | 1,210 | 1,211 | -15 | -1.2% | 6,100 |
| 2017/06/05 | 1,211 | 1,236 | 1,205 | 1,226 | -4 | -0.3% | 14,500 |
| 2017/06/02 | 1,209 | 1,230 | 1,196 | 1,230 | +25 | +2.1% | 11,500 |
| 2017/06/01 | 1,204 | 1,226 | 1,166 | 1,205 | -6 | -0.5% | 8,100 |
| 2017/05/31 | 1,225 | 1,235 | 1,211 | 1,211 | -10 | -0.8% | 4,200 |
| 2017/05/30 | 1,250 | 1,254 | 1,207 | 1,221 | -19 | -1.5% | 5,900 |
| 2017/05/29 | 1,241 | 1,248 | 1,231 | 1,240 | +17 | +1.4% | 4,300 |
| 2017/05/26 | 1,240 | 1,247 | 1,214 | 1,223 | -28 | -2.2% | 12,100 |
| 2017/05/25 | 1,240 | 1,251 | 1,240 | 1,251 | +1 | +0.1% | 4,300 |
| 2017/05/24 | 1,245 | 1,283 | 1,233 | 1,250 | +6 | +0.5% | 28,200 |
| 2017/05/23 | 1,243 | 1,245 | 1,201 | 1,244 | +10 | +0.8% | 14,600 |
| 2017/05/22 | 1,232 | 1,242 | 1,232 | 1,234 | -2 | -0.2% | 6,500 |
| 2017/05/19 | 1,242 | 1,245 | 1,236 | 1,236 | -6 | -0.5% | 7,500 |
| 2017/05/18 | 1,230 | 1,245 | 1,230 | 1,242 | -20 | -1.6% | 9,100 |
| 2017/05/17 | 1,263 | 1,272 | 1,218 | 1,262 | -13 | -1% | 12,600 |
| 2017/05/16 | 1,270 | 1,275 | 1,265 | 1,275 | +13 | +1% | 12,600 |
| 2017/05/15 | 1,245 | 1,267 | 1,215 | 1,262 | +3 | +0.2% | 7,000 |
| 2017/05/12 | 1,250 | 1,262 | 1,250 | 1,259 | -10 | -0.8% | 8,300 |
| 2017/05/11 | 1,261 | 1,270 | 1,261 | 1,269 | ±0 | ±0% | 9,900 |
| 2017/05/10 | 1,260 | 1,269 | 1,254 | 1,269 | +13 | +1% | 9,600 |
| 2017/05/09 | 1,257 | 1,262 | 1,245 | 1,256 | -13 | -1% | 8,800 |
| 2017/05/08 | 1,259 | 1,270 | 1,258 | 1,269 | +14 | +1.1% | 12,300 |
| 2017/05/02 | 1,245 | 1,259 | 1,218 | 1,255 | +13 | +1% | 11,000 |
| 2017/05/01 | 1,218 | 1,242 | 1,218 | 1,242 | +6 | +0.5% | 2,500 |
| 2017/04/28 | 1,247 | 1,247 | 1,218 | 1,236 | -4 | -0.3% | 6,200 |
1901～
1950
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
