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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,080 | 1,100 | 1,080 | 1,098 | +18 | +1.7% | 3,400 |
| 2015/09/04 | 1,098 | 1,098 | 1,072 | 1,080 | -8 | -0.7% | 6,100 |
| 2015/09/03 | 1,100 | 1,119 | 1,087 | 1,088 | -8 | -0.7% | 6,900 |
| 2015/09/02 | 1,095 | 1,129 | 1,081 | 1,096 | -14 | -1.3% | 5,700 |
| 2015/09/01 | 1,122 | 1,125 | 1,110 | 1,110 | -25 | -2.2% | 7,100 |
| 2015/08/31 | 1,130 | 1,142 | 1,122 | 1,135 | +4 | +0.4% | 6,800 |
| 2015/08/28 | 1,133 | 1,136 | 1,112 | 1,131 | +31 | +2.8% | 8,800 |
| 2015/08/27 | 1,102 | 1,119 | 1,080 | 1,100 | +30 | +2.8% | 8,600 |
| 2015/08/26 | 1,085 | 1,090 | 1,046 | 1,070 | +13 | +1.2% | 18,100 |
| 2015/08/25 | 1,100 | 1,129 | 1,038 | 1,057 | -52 | -4.7% | 32,900 |
| 2015/08/24 | 1,175 | 1,187 | 1,106 | 1,109 | -76 | -6.4% | 21,800 |
| 2015/08/21 | 1,205 | 1,206 | 1,185 | 1,185 | -22 | -1.8% | 16,200 |
| 2015/08/20 | 1,207 | 1,240 | 1,207 | 1,207 | -1 | -0.1% | 8,700 |
| 2015/08/19 | 1,220 | 1,230 | 1,203 | 1,208 | -18 | -1.5% | 9,100 |
| 2015/08/18 | 1,225 | 1,230 | 1,220 | 1,226 | +6 | +0.5% | 2,300 |
| 2015/08/17 | 1,210 | 1,230 | 1,208 | 1,220 | ±0 | ±0% | 7,100 |
| 2015/08/14 | 1,212 | 1,227 | 1,210 | 1,220 | +9 | +0.7% | 5,200 |
| 2015/08/13 | 1,208 | 1,214 | 1,208 | 1,211 | -1 | -0.1% | 5,900 |
| 2015/08/12 | 1,216 | 1,230 | 1,210 | 1,212 | -8 | -0.7% | 6,900 |
| 2015/08/11 | 1,230 | 1,230 | 1,215 | 1,220 | -1 | -0.1% | 15,700 |
| 2015/08/10 | 1,225 | 1,229 | 1,210 | 1,221 | -23 | -1.8% | 28,900 |
| 2015/08/07 | 1,250 | 1,260 | 1,240 | 1,244 | -19 | -1.5% | 7,200 |
| 2015/08/06 | 1,255 | 1,265 | 1,250 | 1,263 | +5 | +0.4% | 5,700 |
| 2015/08/05 | 1,256 | 1,259 | 1,240 | 1,258 | +2 | +0.2% | 4,700 |
| 2015/08/04 | 1,236 | 1,257 | 1,233 | 1,256 | ±0 | ±0% | 6,600 |
| 2015/08/03 | 1,250 | 1,257 | 1,250 | 1,256 | +3 | +0.2% | 4,700 |
| 2015/07/31 | 1,267 | 1,267 | 1,248 | 1,253 | -10 | -0.8% | 3,400 |
| 2015/07/30 | 1,246 | 1,281 | 1,246 | 1,263 | +10 | +0.8% | 12,000 |
| 2015/07/29 | 1,257 | 1,260 | 1,227 | 1,253 | +7 | +0.6% | 5,200 |
| 2015/07/28 | 1,230 | 1,246 | 1,224 | 1,246 | +22 | +1.8% | 7,800 |
| 2015/07/27 | 1,249 | 1,249 | 1,218 | 1,224 | -20 | -1.6% | 8,600 |
| 2015/07/24 | 1,267 | 1,267 | 1,240 | 1,244 | -17 | -1.3% | 5,000 |
| 2015/07/23 | 1,253 | 1,272 | 1,246 | 1,261 | +8 | +0.6% | 3,900 |
| 2015/07/22 | 1,260 | 1,265 | 1,250 | 1,253 | -17 | -1.3% | 2,400 |
| 2015/07/21 | 1,272 | 1,275 | 1,263 | 1,270 | ±0 | ±0% | 4,500 |
| 2015/07/17 | 1,275 | 1,275 | 1,266 | 1,270 | +5 | +0.4% | 3,000 |
| 2015/07/16 | 1,247 | 1,267 | 1,247 | 1,265 | -8 | -0.6% | 17,700 |
| 2015/07/15 | 1,248 | 1,280 | 1,245 | 1,273 | +21 | +1.7% | 13,800 |
| 2015/07/14 | 1,250 | 1,252 | 1,242 | 1,252 | +8 | +0.6% | 13,900 |
| 2015/07/13 | 1,253 | 1,253 | 1,240 | 1,244 | +19 | +1.6% | 14,200 |
| 2015/07/10 | 1,239 | 1,239 | 1,219 | 1,225 | +13 | +1.1% | 18,400 |
| 2015/07/09 | 1,233 | 1,235 | 1,176 | 1,212 | -16 | -1.3% | 43,600 |
| 2015/07/08 | 1,250 | 1,251 | 1,228 | 1,228 | -23 | -1.8% | 22,800 |
| 2015/07/07 | 1,255 | 1,275 | 1,248 | 1,251 | +7 | +0.6% | 10,000 |
| 2015/07/06 | 1,253 | 1,278 | 1,243 | 1,244 | -39 | -3% | 16,500 |
| 2015/07/03 | 1,277 | 1,287 | 1,265 | 1,283 | -3 | -0.2% | 25,300 |
| 2015/07/02 | 1,280 | 1,302 | 1,271 | 1,286 | +21 | +1.7% | 45,200 |
| 2015/07/01 | 1,271 | 1,271 | 1,256 | 1,265 | +31 | +2.5% | 44,000 |
| 2015/06/30 | 1,241 | 1,246 | 1,226 | 1,234 | -8 | -0.6% | 24,200 |
| 2015/06/29 | 1,240 | 1,247 | 1,232 | 1,242 | -8 | -0.6% | 27,000 |
2351～
2400
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
