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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,240 | 1,243 | 1,210 | 1,240 | +1 | +0.1% | 11,300 |
| 2017/04/26 | 1,230 | 1,240 | 1,207 | 1,239 | +12 | +1% | 14,500 |
| 2017/04/25 | 1,209 | 1,227 | 1,196 | 1,227 | +18 | +1.5% | 10,800 |
| 2017/04/24 | 1,212 | 1,212 | 1,195 | 1,209 | +9 | +0.8% | 4,100 |
| 2017/04/21 | 1,188 | 1,200 | 1,188 | 1,200 | +14 | +1.2% | 3,300 |
| 2017/04/20 | 1,170 | 1,187 | 1,162 | 1,186 | +28 | +2.4% | 5,900 |
| 2017/04/19 | 1,190 | 1,199 | 1,158 | 1,158 | -26 | -2.2% | 6,800 |
| 2017/04/18 | 1,186 | 1,191 | 1,160 | 1,184 | +6 | +0.5% | 5,800 |
| 2017/04/17 | 1,160 | 1,186 | 1,160 | 1,178 | ±0 | ±0% | 5,900 |
| 2017/04/14 | 1,181 | 1,200 | 1,173 | 1,178 | -9 | -0.8% | 14,300 |
| 2017/04/13 | 1,190 | 1,190 | 1,182 | 1,187 | -8 | -0.7% | 6,200 |
| 2017/04/12 | 1,196 | 1,196 | 1,177 | 1,195 | -6 | -0.5% | 8,300 |
| 2017/04/11 | 1,211 | 1,212 | 1,201 | 1,201 | -10 | -0.8% | 10,900 |
| 2017/04/10 | 1,208 | 1,215 | 1,199 | 1,211 | +11 | +0.9% | 8,400 |
| 2017/04/07 | 1,190 | 1,202 | 1,142 | 1,200 | +14 | +1.2% | 11,700 |
| 2017/04/06 | 1,194 | 1,195 | 1,183 | 1,186 | -12 | -1% | 9,600 |
| 2017/04/05 | 1,177 | 1,208 | 1,177 | 1,198 | +11 | +0.9% | 6,500 |
| 2017/04/04 | 1,208 | 1,208 | 1,170 | 1,187 | -21 | -1.7% | 8,500 |
| 2017/04/03 | 1,220 | 1,231 | 1,205 | 1,208 | -27 | -2.2% | 12,900 |
| 2017/03/31 | 1,269 | 1,275 | 1,235 | 1,235 | -18 | -1.4% | 11,000 |
| 2017/03/30 | 1,270 | 1,270 | 1,244 | 1,253 | -19 | -1.5% | 11,400 |
| 2017/03/29 | 1,280 | 1,280 | 1,247 | 1,272 | -28 | -2.2% | 19,600 |
| 2017/03/28 | 1,265 | 1,300 | 1,254 | 1,300 | +47 | +3.8% | 15,700 |
| 2017/03/27 | 1,277 | 1,280 | 1,253 | 1,253 | -20 | -1.6% | 14,900 |
| 2017/03/24 | 1,265 | 1,279 | 1,261 | 1,273 | +2 | +0.2% | 8,800 |
| 2017/03/23 | 1,275 | 1,275 | 1,266 | 1,271 | +1 | +0.1% | 7,500 |
| 2017/03/22 | 1,279 | 1,279 | 1,270 | 1,270 | -12 | -0.9% | 13,200 |
| 2017/03/21 | 1,280 | 1,294 | 1,279 | 1,282 | -5 | -0.4% | 14,900 |
| 2017/03/17 | 1,285 | 1,290 | 1,276 | 1,287 | -1 | -0.1% | 11,100 |
| 2017/03/16 | 1,287 | 1,293 | 1,287 | 1,288 | -1 | -0.1% | 15,500 |
| 2017/03/15 | 1,295 | 1,295 | 1,288 | 1,289 | -7 | -0.5% | 9,800 |
| 2017/03/14 | 1,295 | 1,296 | 1,289 | 1,296 | ±0 | ±0% | 10,700 |
| 2017/03/13 | 1,300 | 1,300 | 1,265 | 1,296 | ±0 | ±0% | 29,500 |
| 2017/03/10 | 1,288 | 1,296 | 1,280 | 1,296 | +13 | +1% | 27,100 |
| 2017/03/09 | 1,286 | 1,288 | 1,283 | 1,283 | -1 | -0.1% | 9,600 |
| 2017/03/08 | 1,288 | 1,288 | 1,278 | 1,284 | +5 | +0.4% | 6,800 |
| 2017/03/07 | 1,278 | 1,285 | 1,275 | 1,279 | +1 | +0.1% | 8,700 |
| 2017/03/06 | 1,279 | 1,279 | 1,263 | 1,278 | -1 | -0.1% | 7,800 |
| 2017/03/03 | 1,272 | 1,279 | 1,261 | 1,279 | -3 | -0.2% | 6,500 |
| 2017/03/02 | 1,289 | 1,289 | 1,267 | 1,282 | -3 | -0.2% | 14,300 |
| 2017/03/01 | 1,290 | 1,295 | 1,281 | 1,285 | +3 | +0.2% | 10,900 |
| 2017/02/28 | 1,285 | 1,290 | 1,279 | 1,282 | ±0 | ±0% | 20,000 |
| 2017/02/27 | 1,270 | 1,285 | 1,270 | 1,282 | +11 | +0.9% | 39,200 |
| 2017/02/24 | 1,266 | 1,275 | 1,266 | 1,271 | ±0 | ±0% | 19,700 |
| 2017/02/23 | 1,263 | 1,272 | 1,259 | 1,271 | +12 | +1% | 14,000 |
| 2017/02/22 | 1,268 | 1,282 | 1,249 | 1,259 | -9 | -0.7% | 20,300 |
| 2017/02/21 | 1,220 | 1,269 | 1,215 | 1,268 | +49 | +4% | 39,800 |
| 2017/02/20 | 1,218 | 1,221 | 1,217 | 1,219 | +1 | +0.1% | 4,400 |
| 2017/02/17 | 1,222 | 1,222 | 1,216 | 1,218 | ±0 | ±0% | 8,300 |
| 2017/02/16 | 1,219 | 1,220 | 1,211 | 1,218 | -1 | -0.1% | 4,300 |
1951～
2000
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 | 189,900円 | +3.9% | +9.8% | 3.69% | 10.03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 | 294,700円 | +5.0% | -6.0% | 5.60% | 5.33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 | 156,000円 | +6.0% | -1.8% | 2.56% | 6.30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 | 401,000円 | +4.8% | +4.4% | 2.99% | 8.72倍 | 0.87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 | 414,500円 | +12.5% | +125.5% | 4.58% | 7.86倍 | 0.81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
