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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 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 |
2001～
2050
件表示中 / 3768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 | 257,400円 | +2.3% | +0.5% | 3.30% | 10.96倍 | 1.00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 |
| Ａｂａｌａｎｃｅ | 126,600円 | +31.2% | - | 0.24% | 7.98倍 | 0.99倍 |
|
ＩＴ創業後、建機商社ＷＷＢと株式交換。主力は太陽光発電。傘下にベトナム太陽光パネル会社 |
| 電気興 | 219,400円 | +1.3% | -21.9% | 3.65% | 32.27倍 | 0.53倍 |
|
大型通信アンテナの製造、工事。防災関連の通信インフラ整備も。高周波焼き入れ技術にも特色 |
| 正興電機 | 167,900円 | +13.4% | +27.2% | 2.98% | 11.65倍 | 1.36倍 |
|
電力向け受変電設備・開閉装置が中心。九電、日立と密接。制御・情報システム技術で広く展開 |
| 協立電機 | 257,400円 | +4.6% | +1.4% | 3.50% | 8.46倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
