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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,255 | 1,255 | 1,244 | 1,250 | +9 | +0.7% | 15,900 |
| 2015/06/25 | 1,245 | 1,245 | 1,238 | 1,241 | -6 | -0.5% | 6,500 |
| 2015/06/24 | 1,236 | 1,252 | 1,236 | 1,247 | +11 | +0.9% | 12,800 |
| 2015/06/23 | 1,241 | 1,245 | 1,235 | 1,236 | -5 | -0.4% | 18,800 |
| 2015/06/22 | 1,240 | 1,245 | 1,237 | 1,241 | -2 | -0.2% | 6,600 |
| 2015/06/19 | 1,241 | 1,248 | 1,241 | 1,243 | +4 | +0.3% | 5,600 |
| 2015/06/18 | 1,259 | 1,259 | 1,239 | 1,239 | -20 | -1.6% | 20,200 |
| 2015/06/17 | 1,257 | 1,264 | 1,257 | 1,259 | +3 | +0.2% | 11,800 |
| 2015/06/16 | 1,261 | 1,266 | 1,255 | 1,256 | +5 | +0.4% | 28,000 |
| 2015/06/15 | 1,252 | 1,256 | 1,251 | 1,251 | -1 | -0.1% | 9,100 |
| 2015/06/12 | 1,258 | 1,260 | 1,250 | 1,252 | +1 | +0.1% | 20,300 |
| 2015/06/11 | 1,250 | 1,254 | 1,245 | 1,251 | +7 | +0.6% | 21,300 |
| 2015/06/10 | 1,241 | 1,252 | 1,240 | 1,244 | +3 | +0.2% | 16,400 |
| 2015/06/09 | 1,250 | 1,250 | 1,241 | 1,241 | -9 | -0.7% | 12,100 |
| 2015/06/08 | 1,250 | 1,256 | 1,239 | 1,250 | +8 | +0.6% | 20,700 |
| 2015/06/05 | 1,235 | 1,257 | 1,233 | 1,242 | +5 | +0.4% | 16,500 |
| 2015/06/04 | 1,246 | 1,260 | 1,235 | 1,237 | -14 | -1.1% | 40,900 |
| 2015/06/03 | 1,226 | 1,280 | 1,220 | 1,251 | +25 | +2% | 50,800 |
| 2015/06/02 | 1,230 | 1,235 | 1,226 | 1,226 | -1 | -0.1% | 18,300 |
| 2015/06/01 | 1,222 | 1,229 | 1,215 | 1,227 | +6 | +0.5% | 17,800 |
| 2015/05/29 | 1,219 | 1,225 | 1,215 | 1,221 | +5 | +0.4% | 22,500 |
| 2015/05/28 | 1,221 | 1,221 | 1,203 | 1,216 | ±0 | ±0% | 12,700 |
| 2015/05/27 | 1,222 | 1,222 | 1,212 | 1,216 | +4 | +0.3% | 10,300 |
| 2015/05/26 | 1,219 | 1,219 | 1,212 | 1,212 | +1 | +0.1% | 6,400 |
| 2015/05/25 | 1,207 | 1,216 | 1,206 | 1,211 | +1 | +0.1% | 11,500 |
| 2015/05/22 | 1,211 | 1,212 | 1,207 | 1,210 | -7 | -0.6% | 7,500 |
| 2015/05/21 | 1,211 | 1,219 | 1,206 | 1,217 | -1 | -0.1% | 11,200 |
| 2015/05/20 | 1,219 | 1,224 | 1,205 | 1,218 | -3 | -0.2% | 16,700 |
| 2015/05/19 | 1,221 | 1,226 | 1,215 | 1,221 | ±0 | ±0% | 23,000 |
| 2015/05/18 | 1,215 | 1,225 | 1,211 | 1,221 | +14 | +1.2% | 20,500 |
| 2015/05/15 | 1,200 | 1,208 | 1,189 | 1,207 | +26 | +2.2% | 32,000 |
| 2015/05/14 | 1,179 | 1,189 | 1,177 | 1,181 | +2 | +0.2% | 5,400 |
| 2015/05/13 | 1,180 | 1,185 | 1,178 | 1,179 | -2 | -0.2% | 4,400 |
| 2015/05/12 | 1,186 | 1,186 | 1,176 | 1,181 | -5 | -0.4% | 4,400 |
| 2015/05/11 | 1,194 | 1,194 | 1,181 | 1,186 | -4 | -0.3% | 11,700 |
| 2015/05/08 | 1,185 | 1,193 | 1,178 | 1,190 | +12 | +1% | 8,600 |
| 2015/05/07 | 1,178 | 1,184 | 1,175 | 1,178 | -5 | -0.4% | 4,800 |
| 2015/05/01 | 1,181 | 1,190 | 1,176 | 1,183 | +1 | +0.1% | 11,700 |
| 2015/04/30 | 1,187 | 1,187 | 1,180 | 1,182 | ±0 | ±0% | 11,500 |
| 2015/04/28 | 1,188 | 1,188 | 1,181 | 1,182 | -5 | -0.4% | 21,200 |
| 2015/04/27 | 1,190 | 1,190 | 1,184 | 1,187 | +3 | +0.3% | 5,300 |
| 2015/04/24 | 1,190 | 1,190 | 1,184 | 1,184 | -1 | -0.1% | 1,200 |
| 2015/04/23 | 1,187 | 1,194 | 1,184 | 1,185 | -2 | -0.2% | 7,700 |
| 2015/04/22 | 1,186 | 1,188 | 1,184 | 1,187 | +1 | +0.1% | 6,100 |
| 2015/04/21 | 1,186 | 1,190 | 1,186 | 1,186 | ±0 | ±0% | 6,300 |
| 2015/04/20 | 1,192 | 1,192 | 1,185 | 1,186 | -6 | -0.5% | 5,900 |
| 2015/04/17 | 1,182 | 1,194 | 1,182 | 1,192 | +3 | +0.3% | 6,000 |
| 2015/04/16 | 1,183 | 1,189 | 1,181 | 1,189 | +6 | +0.5% | 3,700 |
| 2015/04/15 | 1,194 | 1,194 | 1,181 | 1,183 | -6 | -0.5% | 3,700 |
| 2015/04/14 | 1,182 | 1,190 | 1,181 | 1,189 | +7 | +0.6% | 3,600 |
2401～
2450
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
