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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 2,735 | 2,754 | 2,700 | 2,700 | -66 | -2.4% | 14,000 |
| 2024/04/12 | 2,823 | 2,829 | 2,752 | 2,766 | -34 | -1.2% | 13,500 |
| 2024/04/11 | 2,785 | 2,811 | 2,753 | 2,800 | -25 | -0.9% | 17,200 |
| 2024/04/10 | 2,821 | 2,861 | 2,800 | 2,825 | +35 | +1.3% | 29,300 |
| 2024/04/09 | 2,798 | 2,798 | 2,753 | 2,790 | +30 | +1.1% | 26,800 |
| 2024/04/08 | 2,631 | 2,774 | 2,630 | 2,760 | +165 | +6.4% | 55,400 |
| 2024/04/05 | 2,699 | 2,699 | 2,583 | 2,595 | -125 | -4.6% | 25,100 |
| 2024/04/04 | 2,670 | 2,733 | 2,651 | 2,720 | +72 | +2.7% | 63,600 |
| 2024/04/03 | 2,501 | 2,665 | 2,501 | 2,648 | +122 | +4.8% | 47,000 |
| 2024/04/02 | 2,564 | 2,577 | 2,520 | 2,526 | -41 | -1.6% | 19,500 |
| 2024/04/01 | 2,619 | 2,619 | 2,562 | 2,567 | -51 | -1.9% | 17,000 |
| 2024/03/29 | 2,641 | 2,645 | 2,611 | 2,618 | -2 | -0.1% | 13,700 |
| 2024/03/28 | 2,635 | 2,683 | 2,590 | 2,620 | -81 | -3% | 66,700 |
| 2024/03/27 | 2,713 | 2,713 | 2,670 | 2,701 | +3 | +0.1% | 144,500 |
| 2024/03/26 | 2,637 | 2,713 | 2,637 | 2,698 | +11 | +0.4% | 47,300 |
| 2024/03/25 | 2,620 | 2,687 | 2,620 | 2,687 | +93 | +3.6% | 65,400 |
| 2024/03/22 | 2,549 | 2,602 | 2,549 | 2,594 | +68 | +2.7% | 47,000 |
| 2024/03/21 | 2,510 | 2,539 | 2,509 | 2,526 | +36 | +1.4% | 31,000 |
| 2024/03/19 | 2,479 | 2,490 | 2,456 | 2,490 | +9 | +0.4% | 14,200 |
| 2024/03/18 | 2,474 | 2,486 | 2,451 | 2,481 | +6 | +0.2% | 18,700 |
| 2024/03/15 | 2,460 | 2,483 | 2,452 | 2,475 | +23 | +0.9% | 9,700 |
| 2024/03/14 | 2,429 | 2,455 | 2,427 | 2,452 | +23 | +0.9% | 15,400 |
| 2024/03/13 | 2,469 | 2,469 | 2,407 | 2,429 | -10 | -0.4% | 12,000 |
| 2024/03/12 | 2,426 | 2,444 | 2,400 | 2,439 | +13 | +0.5% | 18,400 |
| 2024/03/11 | 2,429 | 2,431 | 2,380 | 2,426 | -53 | -2.1% | 23,300 |
| 2024/03/08 | 2,431 | 2,496 | 2,431 | 2,479 | +36 | +1.5% | 24,000 |
| 2024/03/07 | 2,460 | 2,481 | 2,431 | 2,443 | -13 | -0.5% | 17,900 |
| 2024/03/06 | 2,426 | 2,471 | 2,417 | 2,456 | +25 | +1% | 37,400 |
| 2024/03/05 | 2,399 | 2,450 | 2,394 | 2,431 | +10 | +0.4% | 12,500 |
| 2024/03/04 | 2,418 | 2,444 | 2,394 | 2,421 | -11 | -0.5% | 18,700 |
| 2024/03/01 | 2,455 | 2,465 | 2,410 | 2,432 | -21 | -0.9% | 14,700 |
| 2024/02/29 | 2,446 | 2,470 | 2,417 | 2,453 | +7 | +0.3% | 25,600 |
| 2024/02/28 | 2,400 | 2,455 | 2,400 | 2,446 | +65 | +2.7% | 23,600 |
| 2024/02/27 | 2,335 | 2,390 | 2,335 | 2,381 | +56 | +2.4% | 21,100 |
| 2024/02/26 | 2,308 | 2,344 | 2,308 | 2,325 | +15 | +0.6% | 14,700 |
| 2024/02/22 | 2,334 | 2,334 | 2,298 | 2,310 | -2 | -0.1% | 19,000 |
| 2024/02/21 | 2,316 | 2,322 | 2,290 | 2,312 | -15 | -0.6% | 15,800 |
| 2024/02/20 | 2,324 | 2,342 | 2,311 | 2,327 | +22 | +1% | 17,300 |
| 2024/02/19 | 2,273 | 2,318 | 2,270 | 2,305 | +25 | +1.1% | 21,900 |
| 2024/02/16 | 2,266 | 2,293 | 2,266 | 2,280 | +18 | +0.8% | 21,100 |
| 2024/02/15 | 2,287 | 2,291 | 2,246 | 2,262 | -12 | -0.5% | 22,100 |
| 2024/02/14 | 2,285 | 2,295 | 2,243 | 2,274 | -35 | -1.5% | 42,000 |
| 2024/02/13 | 2,355 | 2,361 | 2,263 | 2,309 | -112 | -4.6% | 138,400 |
| 2024/02/09 | 2,425 | 2,450 | 2,410 | 2,421 | +6 | +0.2% | 23,900 |
| 2024/02/08 | 2,395 | 2,427 | 2,358 | 2,415 | +20 | +0.8% | 18,900 |
| 2024/02/07 | 2,398 | 2,416 | 2,390 | 2,395 | -8 | -0.3% | 16,500 |
| 2024/02/06 | 2,425 | 2,430 | 2,398 | 2,403 | -23 | -0.9% | 20,700 |
| 2024/02/05 | 2,430 | 2,459 | 2,421 | 2,426 | +14 | +0.6% | 18,500 |
| 2024/02/02 | 2,394 | 2,415 | 2,361 | 2,412 | +23 | +1% | 22,400 |
| 2024/02/01 | 2,400 | 2,413 | 2,376 | 2,389 | -22 | -0.9% | 19,000 |
151～
200
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
