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 |
|---|---|---|---|---|---|---|---|
| 2015/01/29 | 1,172 | 1,179 | 1,170 | 1,175 | ±0 | ±0% | 17,400 |
| 2015/01/28 | 1,176 | 1,176 | 1,167 | 1,175 | +3 | +0.3% | 13,000 |
| 2015/01/27 | 1,178 | 1,178 | 1,170 | 1,172 | ±0 | ±0% | 8,100 |
| 2015/01/26 | 1,179 | 1,179 | 1,169 | 1,172 | ±0 | ±0% | 6,700 |
| 2015/01/23 | 1,168 | 1,172 | 1,166 | 1,172 | +3 | +0.3% | 5,700 |
| 2015/01/22 | 1,168 | 1,173 | 1,166 | 1,169 | +1 | +0.1% | 9,400 |
| 2015/01/21 | 1,171 | 1,175 | 1,167 | 1,168 | -3 | -0.3% | 11,200 |
| 2015/01/20 | 1,172 | 1,174 | 1,161 | 1,171 | +7 | +0.6% | 8,100 |
| 2015/01/19 | 1,162 | 1,185 | 1,160 | 1,164 | +2 | +0.2% | 14,700 |
| 2015/01/16 | 1,169 | 1,171 | 1,162 | 1,162 | -17 | -1.4% | 11,800 |
| 2015/01/15 | 1,176 | 1,184 | 1,176 | 1,179 | +3 | +0.3% | 6,300 |
| 2015/01/14 | 1,171 | 1,193 | 1,171 | 1,176 | -1 | -0.1% | 6,800 |
| 2015/01/13 | 1,184 | 1,190 | 1,154 | 1,177 | -10 | -0.8% | 21,100 |
| 2015/01/09 | 1,178 | 1,189 | 1,178 | 1,187 | +10 | +0.8% | 14,000 |
| 2015/01/08 | 1,175 | 1,190 | 1,170 | 1,177 | ±0 | ±0% | 20,000 |
| 2015/01/07 | 1,175 | 1,191 | 1,175 | 1,177 | -6 | -0.5% | 21,400 |
| 2015/01/06 | 1,180 | 1,190 | 1,180 | 1,183 | -22 | -1.8% | 16,600 |
| 2015/01/05 | 1,197 | 1,213 | 1,197 | 1,205 | -2 | -0.2% | 7,500 |
| 2014/12/30 | 1,226 | 1,226 | 1,198 | 1,207 | -2 | -0.2% | 8,300 |
| 2014/12/29 | 1,205 | 1,215 | 1,201 | 1,209 | +12 | +1% | 11,800 |
| 2014/12/26 | 1,195 | 1,199 | 1,185 | 1,197 | +13 | +1.1% | 8,000 |
| 2014/12/25 | 1,185 | 1,190 | 1,181 | 1,184 | -6 | -0.5% | 17,900 |
| 2014/12/24 | 1,183 | 1,195 | 1,183 | 1,190 | ±0 | ±0% | 24,000 |
| 2014/12/22 | 1,187 | 1,200 | 1,180 | 1,190 | ±0 | ±0% | 20,700 |
| 2014/12/19 | 1,193 | 1,197 | 1,186 | 1,190 | +5 | +0.4% | 14,400 |
| 2014/12/18 | 1,199 | 1,199 | 1,185 | 1,185 | +4 | +0.3% | 11,500 |
| 2014/12/17 | 1,171 | 1,198 | 1,171 | 1,181 | +5 | +0.4% | 15,500 |
| 2014/12/16 | 1,186 | 1,202 | 1,171 | 1,176 | -27 | -2.2% | 26,600 |
| 2014/12/15 | 1,207 | 1,220 | 1,203 | 1,203 | -4 | -0.3% | 10,800 |
| 2014/12/12 | 1,206 | 1,228 | 1,206 | 1,207 | -5 | -0.4% | 28,900 |
| 2014/12/11 | 1,215 | 1,220 | 1,212 | 1,212 | -9 | -0.7% | 21,600 |
| 2014/12/10 | 1,214 | 1,230 | 1,214 | 1,221 | -2 | -0.2% | 17,400 |
| 2014/12/09 | 1,216 | 1,236 | 1,214 | 1,223 | -6 | -0.5% | 16,900 |
| 2014/12/08 | 1,227 | 1,235 | 1,226 | 1,229 | +4 | +0.3% | 11,300 |
| 2014/12/05 | 1,222 | 1,225 | 1,219 | 1,225 | -2 | -0.2% | 8,600 |
| 2014/12/04 | 1,229 | 1,229 | 1,221 | 1,227 | +3 | +0.2% | 11,100 |
| 2014/12/03 | 1,227 | 1,233 | 1,222 | 1,224 | -3 | -0.2% | 16,300 |
| 2014/12/02 | 1,232 | 1,238 | 1,225 | 1,227 | -11 | -0.9% | 13,500 |
| 2014/12/01 | 1,234 | 1,248 | 1,233 | 1,238 | +4 | +0.3% | 9,600 |
| 2014/11/28 | 1,248 | 1,259 | 1,232 | 1,234 | -4 | -0.3% | 11,700 |
| 2014/11/27 | 1,258 | 1,258 | 1,235 | 1,238 | -2 | -0.2% | 10,900 |
| 2014/11/26 | 1,237 | 1,267 | 1,229 | 1,240 | +1 | +0.1% | 32,900 |
| 2014/11/25 | 1,224 | 1,243 | 1,224 | 1,239 | +14 | +1.1% | 20,000 |
| 2014/11/21 | 1,215 | 1,229 | 1,202 | 1,225 | +6 | +0.5% | 17,200 |
| 2014/11/20 | 1,220 | 1,230 | 1,216 | 1,219 | +9 | +0.7% | 11,800 |
| 2014/11/19 | 1,224 | 1,240 | 1,204 | 1,210 | -18 | -1.5% | 23,400 |
| 2014/11/18 | 1,200 | 1,233 | 1,200 | 1,228 | +28 | +2.3% | 16,400 |
| 2014/11/17 | 1,223 | 1,224 | 1,195 | 1,200 | -22 | -1.8% | 13,300 |
| 2014/11/14 | 1,220 | 1,227 | 1,210 | 1,222 | +6 | +0.5% | 23,000 |
| 2014/11/13 | 1,219 | 1,219 | 1,211 | 1,216 | -4 | -0.3% | 7,700 |
2501～
2550
件表示中 / 3685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 | 193,500円 | +3.9% | +9.8% | 3.62% | 10.22倍 | 0.79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 |
| ヘリオステクノＨ | 84,100円 | -7.1% | -49.5% | 4.16% | 27.74倍 | 0.97倍 |
|
純粋持株会社。傘下に液晶製造用精密印刷装置のナカンテクノ、ランプのフェニックス電機 |
| サクサ | 296,400円 | +5.0% | -6.0% | 5.57% | 5.36倍 | 0.61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 |
| かわでん | 415,500円 | +12.5% | +125.5% | 4.57% | 7.87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 |
| ＳＥＭＩＴＥＣ | 157,600円 | +6.0% | -1.8% | 2.54% | 6.37倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
