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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 2,235 | 2,281 | 2,235 | 2,263 | +28 | +1.3% | 15,900 |
2023/07/21 | 2,254 | 2,257 | 2,225 | 2,235 | -17 | -0.8% | 9,800 |
2023/07/20 | 2,299 | 2,299 | 2,236 | 2,252 | -57 | -2.5% | 23,500 |
2023/07/19 | 2,299 | 2,309 | 2,273 | 2,309 | +49 | +2.2% | 17,900 |
2023/07/18 | 2,255 | 2,288 | 2,252 | 2,260 | +32 | +1.4% | 14,400 |
2023/07/14 | 2,326 | 2,326 | 2,204 | 2,228 | -48 | -2.1% | 26,800 |
2023/07/13 | 2,245 | 2,300 | 2,214 | 2,276 | +33 | +1.5% | 17,700 |
2023/07/12 | 2,321 | 2,334 | 2,243 | 2,243 | -74 | -3.2% | 29,900 |
2023/07/11 | 2,406 | 2,406 | 2,314 | 2,317 | -89 | -3.7% | 31,200 |
2023/07/10 | 2,400 | 2,431 | 2,394 | 2,406 | +18 | +0.8% | 22,100 |
2023/07/07 | 2,444 | 2,444 | 2,388 | 2,388 | -71 | -2.9% | 39,800 |
2023/07/06 | 2,531 | 2,531 | 2,423 | 2,459 | -88 | -3.5% | 26,400 |
2023/07/05 | 2,560 | 2,584 | 2,543 | 2,547 | -29 | -1.1% | 37,900 |
2023/07/04 | 2,502 | 2,582 | 2,500 | 2,576 | +74 | +3% | 53,000 |
2023/07/03 | 2,484 | 2,534 | 2,481 | 2,502 | +35 | +1.4% | 29,100 |
2023/06/30 | 2,456 | 2,489 | 2,453 | 2,467 | +17 | +0.7% | 25,300 |
2023/06/29 | 2,444 | 2,458 | 2,400 | 2,450 | +43 | +1.8% | 33,300 |
2023/06/28 | 2,349 | 2,407 | 2,335 | 2,407 | +91 | +3.9% | 18,200 |
2023/06/27 | 2,352 | 2,352 | 2,304 | 2,316 | -25 | -1.1% | 10,600 |
2023/06/26 | 2,326 | 2,359 | 2,285 | 2,341 | +10 | +0.4% | 14,400 |
2023/06/23 | 2,345 | 2,350 | 2,314 | 2,331 | +2 | +0.1% | 14,000 |
2023/06/22 | 2,379 | 2,379 | 2,307 | 2,329 | -31 | -1.3% | 18,500 |
2023/06/21 | 2,354 | 2,405 | 2,351 | 2,360 | +6 | +0.3% | 16,300 |
2023/06/20 | 2,390 | 2,390 | 2,310 | 2,354 | -64 | -2.6% | 18,700 |
2023/06/19 | 2,382 | 2,418 | 2,362 | 2,418 | +61 | +2.6% | 16,900 |
2023/06/16 | 2,310 | 2,368 | 2,292 | 2,357 | +58 | +2.5% | 26,500 |
2023/06/15 | 2,260 | 2,308 | 2,245 | 2,299 | +57 | +2.5% | 18,700 |
2023/06/14 | 2,273 | 2,274 | 2,232 | 2,242 | -8 | -0.4% | 19,300 |
2023/06/13 | 2,314 | 2,314 | 2,238 | 2,250 | -29 | -1.3% | 33,700 |
2023/06/12 | 2,351 | 2,385 | 2,273 | 2,279 | -84 | -3.6% | 38,500 |
2023/06/09 | 2,315 | 2,376 | 2,315 | 2,363 | +48 | +2.1% | 31,400 |
2023/06/08 | 2,385 | 2,415 | 2,297 | 2,315 | -67 | -2.8% | 30,500 |
2023/06/07 | 2,328 | 2,408 | 2,303 | 2,382 | +76 | +3.3% | 36,800 |
2023/06/06 | 2,301 | 2,347 | 2,295 | 2,306 | -18 | -0.8% | 19,200 |
2023/06/05 | 2,333 | 2,347 | 2,301 | 2,324 | +18 | +0.8% | 27,300 |
2023/06/02 | 2,290 | 2,332 | 2,287 | 2,306 | +25 | +1.1% | 27,200 |
2023/06/01 | 2,207 | 2,281 | 2,197 | 2,281 | +90 | +4.1% | 34,000 |
2023/05/31 | 2,197 | 2,210 | 2,169 | 2,191 | -6 | -0.3% | 22,800 |
2023/05/30 | 2,199 | 2,208 | 2,168 | 2,197 | +10 | +0.5% | 19,700 |
2023/05/29 | 2,196 | 2,225 | 2,178 | 2,187 | -9 | -0.4% | 27,900 |
2023/05/26 | 2,193 | 2,215 | 2,181 | 2,196 | +2 | +0.1% | 20,200 |
2023/05/25 | 2,171 | 2,219 | 2,162 | 2,194 | +4 | +0.2% | 19,800 |
2023/05/24 | 2,132 | 2,192 | 2,132 | 2,190 | +30 | +1.4% | 13,400 |
2023/05/23 | 2,210 | 2,220 | 2,139 | 2,160 | -29 | -1.3% | 22,400 |
2023/05/22 | 2,159 | 2,200 | 2,159 | 2,189 | +14 | +0.6% | 13,600 |
2023/05/19 | 2,215 | 2,215 | 2,175 | 2,175 | -26 | -1.2% | 13,100 |
2023/05/18 | 2,150 | 2,201 | 2,150 | 2,201 | +50 | +2.3% | 16,100 |
2023/05/17 | 2,200 | 2,214 | 2,141 | 2,151 | -35 | -1.6% | 25,700 |
2023/05/16 | 2,164 | 2,219 | 2,151 | 2,186 | +50 | +2.3% | 32,300 |
2023/05/15 | 2,119 | 2,200 | 2,119 | 2,136 | +17 | +0.8% | 29,500 |
201~
250
件表示中 / 3458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 | 258,800円 | +3.9% | +9.8% | 2.70% | 13.65倍 | 1.08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 |
大真空 | 71,200円 | +1.7% | -68.7% | 3.93% | 45.97倍 | 0.59倍 |
|
水晶デバイス総合大手。音叉型や民生用振動子などシェア首位級。人工水晶から一貫生産に強み |
FDK | 74,400円 | +0.5% | +11.1% | 0.00% | 128.28倍 | 1.65倍 |
|
富士通傘下。産業用のリチウム電池やニッケル水素電池が主軸。電子事業は好採算品へシフト |
イノテック | 174,600円 | +5.2% | -11.5% | 4.01% | 13.82倍 | 0.95倍 |
|
半導体設計ツールと半導体テスターが2本柱。子会社で専用LSI設計や車載システム開発も |
遠藤照 | 160,600円 | +2.5% | -3.9% | 2.49% | 5.65倍 | 0.62倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。LED照明に軸足 |
市場注目の銘柄
チャート関連のコラム