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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,139 | 1,142 | 1,130 | 1,140 | +3 | +0.3% | 8,800 |
| 2015/11/20 | 1,137 | 1,137 | 1,127 | 1,137 | +3 | +0.3% | 8,800 |
| 2015/11/19 | 1,145 | 1,145 | 1,130 | 1,134 | -5 | -0.4% | 3,800 |
| 2015/11/18 | 1,148 | 1,148 | 1,130 | 1,139 | ±0 | ±0% | 5,000 |
| 2015/11/17 | 1,132 | 1,149 | 1,130 | 1,139 | +15 | +1.3% | 13,100 |
| 2015/11/16 | 1,122 | 1,131 | 1,119 | 1,124 | ±0 | ±0% | 6,600 |
| 2015/11/13 | 1,100 | 1,131 | 1,100 | 1,124 | +13 | +1.2% | 4,700 |
| 2015/11/12 | 1,093 | 1,130 | 1,091 | 1,111 | -25 | -2.2% | 20,600 |
| 2015/11/11 | 1,126 | 1,162 | 1,110 | 1,136 | +10 | +0.9% | 16,400 |
| 2015/11/10 | 1,115 | 1,137 | 1,100 | 1,126 | +5 | +0.4% | 13,700 |
| 2015/11/09 | 1,105 | 1,124 | 1,098 | 1,121 | +25 | +2.3% | 12,100 |
| 2015/11/06 | 1,091 | 1,097 | 1,088 | 1,096 | +12 | +1.1% | 9,300 |
| 2015/11/05 | 1,080 | 1,090 | 1,080 | 1,084 | -1 | -0.1% | 4,700 |
| 2015/11/04 | 1,086 | 1,094 | 1,085 | 1,085 | +1 | +0.1% | 8,600 |
| 2015/11/02 | 1,094 | 1,101 | 1,082 | 1,084 | -8 | -0.7% | 9,200 |
| 2015/10/30 | 1,091 | 1,109 | 1,090 | 1,092 | +2 | +0.2% | 10,000 |
| 2015/10/29 | 1,109 | 1,109 | 1,090 | 1,090 | -19 | -1.7% | 6,400 |
| 2015/10/28 | 1,117 | 1,117 | 1,096 | 1,109 | +18 | +1.6% | 6,900 |
| 2015/10/27 | 1,109 | 1,109 | 1,080 | 1,091 | -5 | -0.5% | 11,600 |
| 2015/10/26 | 1,110 | 1,110 | 1,090 | 1,096 | +4 | +0.4% | 8,800 |
| 2015/10/23 | 1,093 | 1,095 | 1,080 | 1,092 | +3 | +0.3% | 6,900 |
| 2015/10/22 | 1,084 | 1,092 | 1,078 | 1,089 | +5 | +0.5% | 3,700 |
| 2015/10/21 | 1,075 | 1,094 | 1,071 | 1,084 | +2 | +0.2% | 11,800 |
| 2015/10/20 | 1,100 | 1,100 | 1,081 | 1,082 | ±0 | ±0% | 5,100 |
| 2015/10/19 | 1,080 | 1,085 | 1,074 | 1,082 | +2 | +0.2% | 7,600 |
| 2015/10/16 | 1,090 | 1,090 | 1,075 | 1,080 | +1 | +0.1% | 8,400 |
| 2015/10/15 | 1,080 | 1,089 | 1,062 | 1,079 | -2 | -0.2% | 5,600 |
| 2015/10/14 | 1,096 | 1,100 | 1,080 | 1,081 | -15 | -1.4% | 6,600 |
| 2015/10/13 | 1,094 | 1,103 | 1,092 | 1,096 | +4 | +0.4% | 10,300 |
| 2015/10/09 | 1,082 | 1,101 | 1,073 | 1,092 | +14 | +1.3% | 9,600 |
| 2015/10/08 | 1,075 | 1,088 | 1,067 | 1,078 | +3 | +0.3% | 6,800 |
| 2015/10/07 | 1,069 | 1,079 | 1,063 | 1,075 | +7 | +0.7% | 6,900 |
| 2015/10/06 | 1,073 | 1,073 | 1,063 | 1,068 | +5 | +0.5% | 6,600 |
| 2015/10/05 | 1,053 | 1,067 | 1,053 | 1,063 | +12 | +1.1% | 9,000 |
| 2015/10/02 | 1,052 | 1,052 | 1,032 | 1,051 | -7 | -0.7% | 4,000 |
| 2015/10/01 | 1,026 | 1,063 | 1,026 | 1,058 | +2 | +0.2% | 10,100 |
| 2015/09/30 | 1,074 | 1,074 | 1,045 | 1,056 | +13 | +1.2% | 4,200 |
| 2015/09/29 | 1,070 | 1,074 | 1,036 | 1,043 | -27 | -2.5% | 9,400 |
| 2015/09/28 | 1,081 | 1,081 | 1,070 | 1,070 | -10 | -0.9% | 4,900 |
| 2015/09/25 | 1,066 | 1,080 | 1,038 | 1,080 | +9 | +0.8% | 12,300 |
| 2015/09/24 | 1,078 | 1,084 | 1,070 | 1,071 | -13 | -1.2% | 5,900 |
| 2015/09/18 | 1,100 | 1,100 | 1,081 | 1,084 | -16 | -1.5% | 6,800 |
| 2015/09/17 | 1,099 | 1,108 | 1,097 | 1,100 | +7 | +0.6% | 5,900 |
| 2015/09/16 | 1,088 | 1,120 | 1,083 | 1,093 | +8 | +0.7% | 3,300 |
| 2015/09/15 | 1,095 | 1,116 | 1,075 | 1,085 | -17 | -1.5% | 7,700 |
| 2015/09/14 | 1,131 | 1,155 | 1,102 | 1,102 | -24 | -2.1% | 4,700 |
| 2015/09/11 | 1,136 | 1,136 | 1,116 | 1,126 | +18 | +1.6% | 18,900 |
| 2015/09/10 | 1,130 | 1,130 | 1,091 | 1,108 | -25 | -2.2% | 7,000 |
| 2015/09/09 | 1,091 | 1,133 | 1,091 | 1,133 | +58 | +5.4% | 7,500 |
| 2015/09/08 | 1,081 | 1,112 | 1,074 | 1,075 | -23 | -2.1% | 6,000 |
2301～
2350
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 | 193,600円 | +3.9% | +9.8% | 3.62% | 10.23倍 | 0.80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 | 293,500円 | +5.0% | -6.0% | 5.62% | 5.31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 | 157,800円 | +6.0% | -1.8% | 2.53% | 6.37倍 | 0.78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 | 399,000円 | +4.8% | +4.4% | 3.01% | 8.68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
