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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,236 | 2,255 | 2,215 | 2,243 | +13 | +0.6% | 6,200 |
| 2024/08/20 | 2,262 | 2,273 | 2,228 | 2,230 | -1 | ±0% | 9,200 |
| 2024/08/19 | 2,252 | 2,272 | 2,231 | 2,231 | -21 | -0.9% | 11,500 |
| 2024/08/16 | 2,263 | 2,263 | 2,205 | 2,252 | +30 | +1.4% | 13,900 |
| 2024/08/15 | 2,243 | 2,243 | 2,201 | 2,222 | -21 | -0.9% | 12,600 |
| 2024/08/14 | 2,236 | 2,274 | 2,217 | 2,243 | +30 | +1.4% | 8,400 |
| 2024/08/13 | 2,121 | 2,213 | 2,120 | 2,213 | -1 | ±0% | 21,700 |
| 2024/08/09 | 2,208 | 2,290 | 2,161 | 2,214 | +56 | +2.6% | 17,300 |
| 2024/08/08 | 2,192 | 2,239 | 2,142 | 2,158 | -46 | -2.1% | 9,900 |
| 2024/08/07 | 2,105 | 2,272 | 2,105 | 2,204 | +34 | +1.6% | 8,700 |
| 2024/08/06 | 2,030 | 2,334 | 2,030 | 2,170 | +180 | +9% | 20,100 |
| 2024/08/05 | 2,166 | 2,189 | 1,951 | 1,990 | -266 | -11.8% | 33,400 |
| 2024/08/02 | 2,346 | 2,359 | 2,256 | 2,256 | -132 | -5.5% | 25,700 |
| 2024/08/01 | 2,496 | 2,496 | 2,388 | 2,388 | -85 | -3.4% | 13,000 |
| 2024/07/31 | 2,405 | 2,473 | 2,388 | 2,473 | +56 | +2.3% | 10,100 |
| 2024/07/30 | 2,451 | 2,451 | 2,385 | 2,417 | -40 | -1.6% | 20,000 |
| 2024/07/29 | 2,449 | 2,460 | 2,429 | 2,457 | +47 | +2% | 8,600 |
| 2024/07/26 | 2,424 | 2,433 | 2,406 | 2,410 | +9 | +0.4% | 9,400 |
| 2024/07/25 | 2,412 | 2,440 | 2,399 | 2,401 | -50 | -2% | 26,200 |
| 2024/07/24 | 2,490 | 2,514 | 2,451 | 2,451 | -47 | -1.9% | 12,700 |
| 2024/07/23 | 2,506 | 2,535 | 2,484 | 2,498 | -5 | -0.2% | 7,400 |
| 2024/07/22 | 2,545 | 2,552 | 2,495 | 2,503 | -50 | -2% | 17,200 |
| 2024/07/19 | 2,545 | 2,602 | 2,540 | 2,553 | +8 | +0.3% | 11,600 |
| 2024/07/18 | 2,567 | 2,587 | 2,541 | 2,545 | -39 | -1.5% | 6,100 |
| 2024/07/17 | 2,550 | 2,598 | 2,550 | 2,584 | +30 | +1.2% | 8,700 |
| 2024/07/16 | 2,500 | 2,566 | 2,500 | 2,554 | +67 | +2.7% | 12,000 |
| 2024/07/12 | 2,477 | 2,526 | 2,477 | 2,487 | -16 | -0.6% | 15,100 |
| 2024/07/11 | 2,493 | 2,525 | 2,488 | 2,503 | +10 | +0.4% | 22,500 |
| 2024/07/10 | 2,483 | 2,493 | 2,440 | 2,493 | -6 | -0.2% | 25,700 |
| 2024/07/09 | 2,491 | 2,532 | 2,491 | 2,499 | +7 | +0.3% | 20,800 |
| 2024/07/08 | 2,545 | 2,547 | 2,492 | 2,492 | -51 | -2% | 15,400 |
| 2024/07/05 | 2,613 | 2,619 | 2,543 | 2,543 | -70 | -2.7% | 17,400 |
| 2024/07/04 | 2,658 | 2,659 | 2,609 | 2,613 | -45 | -1.7% | 14,300 |
| 2024/07/03 | 2,586 | 2,674 | 2,567 | 2,658 | +76 | +2.9% | 29,000 |
| 2024/07/02 | 2,645 | 2,645 | 2,578 | 2,582 | -57 | -2.2% | 28,200 |
| 2024/07/01 | 2,600 | 2,641 | 2,578 | 2,639 | +43 | +1.7% | 21,900 |
| 2024/06/28 | 2,629 | 2,630 | 2,580 | 2,596 | -34 | -1.3% | 14,100 |
| 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 |
151～
200
件表示中 / 3673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 | 180,700円 | +3.9% | +9.8% | 3.87% | 9.54倍 | 0.74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 |
| 日ケミコン | 81,400円 | -17.1% | -70.9% | 0.00% | 28.97倍 | 0.32倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
| 協立電機 | 387,000円 | +4.8% | +4.4% | 3.10% | 8.42倍 | 0.84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 | 395,500円 | +12.5% | +125.5% | 4.80% | 7.50倍 | 0.77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 |
| ＳＥＭＩＴＥＣ | 145,600円 | +6.0% | -1.8% | 2.75% | 5.88倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
