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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,219 | 1,219 | 1,211 | 1,216 | -4 | -0.3% | 7,700 |
| 2014/11/12 | 1,205 | 1,250 | 1,205 | 1,220 | +15 | +1.2% | 24,800 |
| 2014/11/11 | 1,210 | 1,210 | 1,198 | 1,205 | -1 | -0.1% | 15,600 |
| 2014/11/10 | 1,196 | 1,210 | 1,196 | 1,206 | -4 | -0.3% | 13,900 |
| 2014/11/07 | 1,228 | 1,228 | 1,209 | 1,210 | ±0 | ±0% | 11,100 |
| 2014/11/06 | 1,235 | 1,236 | 1,208 | 1,210 | -16 | -1.3% | 15,100 |
| 2014/11/05 | 1,227 | 1,230 | 1,202 | 1,226 | ±0 | ±0% | 20,900 |
| 2014/11/04 | 1,231 | 1,243 | 1,220 | 1,226 | -1 | -0.1% | 26,400 |
| 2014/10/31 | 1,217 | 1,227 | 1,200 | 1,227 | +32 | +2.7% | 26,400 |
| 2014/10/30 | 1,206 | 1,208 | 1,195 | 1,195 | -17 | -1.4% | 20,000 |
| 2014/10/29 | 1,199 | 1,229 | 1,199 | 1,212 | +24 | +2% | 17,200 |
| 2014/10/28 | 1,198 | 1,200 | 1,177 | 1,188 | +2 | +0.2% | 10,800 |
| 2014/10/27 | 1,205 | 1,211 | 1,182 | 1,186 | -8 | -0.7% | 13,000 |
| 2014/10/24 | 1,200 | 1,222 | 1,188 | 1,194 | +21 | +1.8% | 33,800 |
| 2014/10/23 | 1,172 | 1,185 | 1,163 | 1,173 | +1 | +0.1% | 10,600 |
| 2014/10/22 | 1,173 | 1,176 | 1,157 | 1,172 | -4 | -0.3% | 17,900 |
| 2014/10/21 | 1,201 | 1,209 | 1,171 | 1,176 | -26 | -2.2% | 36,800 |
| 2014/10/20 | 1,229 | 1,232 | 1,198 | 1,202 | -3 | -0.2% | 43,000 |
| 2014/10/17 | 1,331 | 1,332 | 1,200 | 1,205 | -132 | -9.9% | 116,600 |
| 2014/10/16 | 1,270 | 1,376 | 1,270 | 1,337 | +49 | +3.8% | 202,100 |
| 2014/10/15 | 1,300 | 1,310 | 1,255 | 1,288 | +14 | +1.1% | 39,200 |
| 2014/10/14 | 1,190 | 1,312 | 1,190 | 1,274 | +57 | +4.7% | 71,700 |
| 2014/10/10 | 1,211 | 1,230 | 1,211 | 1,217 | -13 | -1.1% | 24,800 |
| 2014/10/09 | 1,274 | 1,274 | 1,227 | 1,230 | -27 | -2.1% | 21,700 |
| 2014/10/08 | 1,260 | 1,269 | 1,246 | 1,257 | -28 | -2.2% | 16,200 |
| 2014/10/07 | 1,330 | 1,332 | 1,266 | 1,285 | -27 | -2.1% | 29,200 |
| 2014/10/06 | 1,280 | 1,329 | 1,280 | 1,312 | +54 | +4.3% | 30,200 |
| 2014/10/03 | 1,220 | 1,368 | 1,217 | 1,258 | +46 | +3.8% | 71,800 |
| 2014/10/02 | 1,238 | 1,238 | 1,210 | 1,212 | -28 | -2.3% | 16,000 |
| 2014/10/01 | 1,265 | 1,268 | 1,240 | 1,240 | -33 | -2.6% | 22,900 |
| 2014/09/30 | 1,305 | 1,305 | 1,250 | 1,273 | -38 | -2.9% | 22,500 |
| 2014/09/29 | 1,328 | 1,328 | 1,301 | 1,311 | -1 | -0.1% | 8,800 |
| 2014/09/26 | 1,309 | 1,320 | 1,299 | 1,312 | -8 | -0.6% | 13,800 |
| 2014/09/25 | 1,301 | 1,321 | 1,301 | 1,320 | +9 | +0.7% | 22,800 |
| 2014/09/24 | 1,282 | 1,319 | 1,282 | 1,311 | +28 | +2.2% | 27,000 |
| 2014/09/22 | 1,271 | 1,284 | 1,270 | 1,283 | +13 | +1% | 9,400 |
| 2014/09/19 | 1,282 | 1,282 | 1,265 | 1,270 | +2 | +0.2% | 15,500 |
| 2014/09/18 | 1,282 | 1,283 | 1,268 | 1,268 | -11 | -0.9% | 12,400 |
| 2014/09/17 | 1,271 | 1,289 | 1,267 | 1,279 | +6 | +0.5% | 17,600 |
| 2014/09/16 | 1,267 | 1,275 | 1,267 | 1,273 | +6 | +0.5% | 12,900 |
| 2014/09/12 | 1,260 | 1,275 | 1,260 | 1,267 | +7 | +0.6% | 21,400 |
| 2014/09/11 | 1,270 | 1,274 | 1,255 | 1,260 | -12 | -0.9% | 10,700 |
| 2014/09/10 | 1,255 | 1,272 | 1,252 | 1,272 | +8 | +0.6% | 14,900 |
| 2014/09/09 | 1,277 | 1,277 | 1,261 | 1,264 | +2 | +0.2% | 6,700 |
| 2014/09/08 | 1,280 | 1,281 | 1,259 | 1,262 | -4 | -0.3% | 7,000 |
| 2014/09/05 | 1,300 | 1,300 | 1,260 | 1,266 | -12 | -0.9% | 26,400 |
| 2014/09/04 | 1,272 | 1,308 | 1,271 | 1,278 | +13 | +1% | 21,500 |
| 2014/09/03 | 1,281 | 1,284 | 1,264 | 1,265 | -17 | -1.3% | 12,900 |
| 2014/09/02 | 1,250 | 1,328 | 1,250 | 1,282 | +34 | +2.7% | 72,400 |
| 2014/09/01 | 1,276 | 1,287 | 1,247 | 1,248 | -12 | -1% | 24,600 |
2451～
2500
件表示中 / 3586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 | 217,400円 | +3.9% | +9.8% | 3.22% | 11.48倍 | 0.89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 |
| ＦＤＫ | 58,700円 | +0.5% | +31.9% | 0.00% | 57.89倍 | 1.30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 |
| アバール | 273,200円 | +5.7% | +0.5% | 3.44% | 10.20倍 | 0.82倍 |
|
半導体製造装置用制御機器の受託製品展開。画像処理、計測通信機器の自社製品との２本柱 |
| 双葉電 | 47,300円 | -11.3% | - | 2.11% | - | 0.27倍 |
|
電子部品、ラジコン、生産器材が柱。蛍光表示管は２１年末撤退。海外販売比率はアジアなど６割 |
| ＳＥＭＩＴＥＣ | 175,600円 | +6.0% | -1.8% | 1.88% | 7.09倍 | 0.87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。中国のＥＶ関連需要が牽引 |
市場注目の銘柄
チャート関連のコラム
