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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 2,060 | 2,062 | 2,024 | 2,024 | -36 | -1.7% | 17,900 |
2023/09/25 | 2,031 | 2,071 | 2,018 | 2,060 | +31 | +1.5% | 11,100 |
2023/09/22 | 2,021 | 2,047 | 2,004 | 2,029 | -3 | -0.1% | 24,800 |
2023/09/21 | 2,030 | 2,043 | 2,028 | 2,032 | +2 | +0.1% | 14,400 |
2023/09/20 | 2,076 | 2,080 | 2,030 | 2,030 | -46 | -2.2% | 24,800 |
2023/09/19 | 2,057 | 2,077 | 2,057 | 2,076 | +19 | +0.9% | 19,900 |
2023/09/15 | 2,030 | 2,066 | 2,026 | 2,057 | +26 | +1.3% | 24,500 |
2023/09/14 | 2,037 | 2,040 | 2,026 | 2,031 | -5 | -0.2% | 17,400 |
2023/09/13 | 2,060 | 2,060 | 2,034 | 2,036 | -24 | -1.2% | 16,000 |
2023/09/12 | 2,110 | 2,110 | 2,036 | 2,060 | +20 | +1% | 30,600 |
2023/09/11 | 2,050 | 2,050 | 2,021 | 2,040 | +1 | ±0% | 28,000 |
2023/09/08 | 2,050 | 2,058 | 2,030 | 2,039 | -22 | -1.1% | 27,900 |
2023/09/07 | 2,088 | 2,105 | 2,056 | 2,061 | -38 | -1.8% | 18,900 |
2023/09/06 | 2,120 | 2,120 | 2,096 | 2,099 | -11 | -0.5% | 15,000 |
2023/09/05 | 2,106 | 2,110 | 2,082 | 2,110 | +21 | +1% | 25,300 |
2023/09/04 | 2,071 | 2,093 | 2,061 | 2,089 | +34 | +1.7% | 16,000 |
2023/09/01 | 2,059 | 2,062 | 2,038 | 2,055 | -4 | -0.2% | 17,600 |
2023/08/31 | 2,065 | 2,075 | 2,050 | 2,059 | -3 | -0.1% | 15,400 |
2023/08/30 | 2,098 | 2,099 | 2,051 | 2,062 | -2 | -0.1% | 27,400 |
2023/08/29 | 2,033 | 2,078 | 2,032 | 2,064 | +43 | +2.1% | 29,400 |
2023/08/28 | 2,008 | 2,021 | 1,993 | 2,021 | +39 | +2% | 15,400 |
2023/08/25 | 2,000 | 2,000 | 1,979 | 1,982 | -13 | -0.7% | 21,400 |
2023/08/24 | 2,004 | 2,014 | 1,977 | 1,995 | +12 | +0.6% | 28,100 |
2023/08/23 | 1,969 | 1,993 | 1,968 | 1,983 | +19 | +1% | 39,100 |
2023/08/22 | 1,982 | 1,994 | 1,947 | 1,964 | -15 | -0.8% | 34,400 |
2023/08/21 | 1,973 | 2,006 | 1,956 | 1,979 | +10 | +0.5% | 23,000 |
2023/08/18 | 2,010 | 2,010 | 1,959 | 1,969 | -41 | -2% | 43,800 |
2023/08/17 | 2,015 | 2,016 | 1,982 | 2,010 | -19 | -0.9% | 40,000 |
2023/08/16 | 2,019 | 2,061 | 2,019 | 2,029 | -2 | -0.1% | 9,700 |
2023/08/15 | 2,025 | 2,070 | 2,025 | 2,031 | +7 | +0.3% | 25,500 |
2023/08/14 | 2,163 | 2,163 | 2,023 | 2,024 | -139 | -6.4% | 64,900 |
2023/08/10 | 2,208 | 2,208 | 2,105 | 2,163 | -58 | -2.6% | 62,300 |
2023/08/09 | 2,187 | 2,236 | 2,184 | 2,221 | +34 | +1.6% | 19,400 |
2023/08/08 | 2,190 | 2,213 | 2,177 | 2,187 | -12 | -0.5% | 14,800 |
2023/08/07 | 2,201 | 2,205 | 2,162 | 2,199 | -4 | -0.2% | 24,100 |
2023/08/04 | 2,246 | 2,261 | 2,202 | 2,203 | -31 | -1.4% | 16,800 |
2023/08/03 | 2,260 | 2,270 | 2,209 | 2,234 | -55 | -2.4% | 31,800 |
2023/08/02 | 2,307 | 2,334 | 2,284 | 2,289 | -33 | -1.4% | 22,500 |
2023/08/01 | 2,292 | 2,322 | 2,290 | 2,322 | +48 | +2.1% | 17,100 |
2023/07/31 | 2,258 | 2,279 | 2,238 | 2,274 | +52 | +2.3% | 12,500 |
2023/07/28 | 2,246 | 2,246 | 2,207 | 2,222 | -46 | -2% | 29,200 |
2023/07/27 | 2,261 | 2,268 | 2,251 | 2,268 | -13 | -0.6% | 12,700 |
2023/07/26 | 2,264 | 2,287 | 2,253 | 2,281 | +19 | +0.8% | 6,100 |
2023/07/25 | 2,270 | 2,272 | 2,242 | 2,262 | -1 | ±0% | 9,600 |
2023/07/24 | 2,235 | 2,281 | 2,235 | 2,263 | +28 | +1.3% | 15,900 |
2023/07/21 | 2,254 | 2,257 | 2,225 | 2,235 | -17 | -0.8% | 9,800 |
2023/07/20 | 2,299 | 2,299 | 2,236 | 2,252 | -57 | -2.5% | 23,500 |
2023/07/19 | 2,299 | 2,309 | 2,273 | 2,309 | +49 | +2.2% | 17,900 |
2023/07/18 | 2,255 | 2,288 | 2,252 | 2,260 | +32 | +1.4% | 14,400 |
2023/07/14 | 2,326 | 2,326 | 2,204 | 2,228 | -48 | -2.1% | 26,800 |
151~
200
件表示中 / 3452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 | 276,400円 | +11.0% | +14.2% | 2.17% | 13.73倍 | 1.22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 |
日電波 | 125,300円 | -5.9% | -65.1% | 1.60% | 13.13倍 | 1.12倍 |
|
電波の送受信に欠かせない水晶デバイスで世界大手。車載用が主体、日中マレーシアで生産 |
WSCOPE | 50,700円 | +4.1% | - | 0.00% | 55.71倍 | 0.52倍 |
|
リチウムイオン電池用の絶縁材メーカー。韓国子会社が事業担う。韓国電池大手が主な取引先 |
FDK | 73,500円 | +0.5% | +11.1% | 0.00% | 126.72倍 | 1.63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 |
イノテック | 182,100円 | +8.7% | +12.9% | 3.84% | 16.90倍 | 1.00倍 |
|
半導体設計ツールと半導体テスターが2本柱。子会社で専用LSI設計や車載システム開発も |
市場注目の銘柄
チャート関連のコラム