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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 2,150 | 2,150 | 2,070 | 2,119 | +5 | +0.2% | 20,600 |
2023/05/11 | 2,145 | 2,159 | 2,111 | 2,114 | -31 | -1.4% | 11,900 |
2023/05/10 | 2,130 | 2,159 | 2,130 | 2,145 | +4 | +0.2% | 16,800 |
2023/05/09 | 2,082 | 2,150 | 2,081 | 2,141 | +59 | +2.8% | 17,400 |
2023/05/08 | 2,070 | 2,101 | 2,063 | 2,082 | -3 | -0.1% | 19,200 |
2023/05/02 | 2,110 | 2,110 | 2,071 | 2,085 | -25 | -1.2% | 17,600 |
2023/05/01 | 2,135 | 2,144 | 2,105 | 2,110 | -7 | -0.3% | 15,900 |
2023/04/28 | 2,115 | 2,117 | 2,089 | 2,117 | +23 | +1.1% | 10,500 |
2023/04/27 | 2,073 | 2,097 | 2,070 | 2,094 | +16 | +0.8% | 17,500 |
2023/04/26 | 2,098 | 2,098 | 2,072 | 2,078 | -28 | -1.3% | 8,400 |
2023/04/25 | 2,091 | 2,127 | 2,091 | 2,106 | +15 | +0.7% | 11,200 |
2023/04/24 | 2,088 | 2,097 | 2,073 | 2,091 | +7 | +0.3% | 11,100 |
2023/04/21 | 2,114 | 2,114 | 2,067 | 2,084 | -32 | -1.5% | 20,200 |
2023/04/20 | 2,102 | 2,139 | 2,090 | 2,116 | +6 | +0.3% | 19,600 |
2023/04/19 | 2,116 | 2,133 | 2,108 | 2,110 | -12 | -0.6% | 12,100 |
2023/04/18 | 2,102 | 2,122 | 2,078 | 2,122 | +37 | +1.8% | 19,300 |
2023/04/17 | 2,127 | 2,137 | 2,059 | 2,085 | -50 | -2.3% | 26,800 |
2023/04/14 | 2,159 | 2,173 | 2,133 | 2,135 | -34 | -1.6% | 18,800 |
2023/04/13 | 2,181 | 2,194 | 2,158 | 2,169 | -30 | -1.4% | 11,800 |
2023/04/12 | 2,176 | 2,206 | 2,168 | 2,199 | +22 | +1% | 17,300 |
2023/04/11 | 2,203 | 2,203 | 2,174 | 2,177 | -21 | -1% | 20,700 |
2023/04/10 | 2,203 | 2,226 | 2,180 | 2,198 | +18 | +0.8% | 27,900 |
2023/04/07 | 2,145 | 2,190 | 2,141 | 2,180 | +38 | +1.8% | 19,600 |
2023/04/06 | 2,111 | 2,142 | 2,093 | 2,142 | +7 | +0.3% | 23,000 |
2023/04/05 | 2,226 | 2,226 | 2,120 | 2,135 | -105 | -4.7% | 30,800 |
2023/04/04 | 2,202 | 2,244 | 2,180 | 2,240 | +39 | +1.8% | 36,900 |
2023/04/03 | 2,190 | 2,215 | 2,140 | 2,201 | +49 | +2.3% | 34,700 |
2023/03/31 | 2,110 | 2,158 | 2,104 | 2,152 | +59 | +2.8% | 34,100 |
2023/03/30 | 2,042 | 2,096 | 2,042 | 2,093 | +4 | +0.2% | 60,200 |
2023/03/29 | 2,054 | 2,100 | 2,052 | 2,089 | +49 | +2.4% | 83,000 |
2023/03/28 | 2,169 | 2,169 | 2,039 | 2,040 | -129 | -5.9% | 46,700 |
2023/03/27 | 2,117 | 2,170 | 2,104 | 2,169 | +65 | +3.1% | 39,600 |
2023/03/24 | 2,111 | 2,130 | 2,098 | 2,104 | -7 | -0.3% | 20,000 |
2023/03/23 | 2,064 | 2,114 | 2,064 | 2,111 | +14 | +0.7% | 12,300 |
2023/03/22 | 2,075 | 2,097 | 2,046 | 2,097 | +54 | +2.6% | 15,300 |
2023/03/20 | 2,053 | 2,073 | 2,043 | 2,043 | -12 | -0.6% | 19,300 |
2023/03/17 | 2,073 | 2,108 | 2,050 | 2,055 | -13 | -0.6% | 25,400 |
2023/03/16 | 2,061 | 2,073 | 2,047 | 2,068 | -45 | -2.1% | 26,300 |
2023/03/15 | 2,090 | 2,128 | 2,090 | 2,113 | +51 | +2.5% | 16,600 |
2023/03/14 | 2,080 | 2,085 | 2,042 | 2,062 | -54 | -2.6% | 18,300 |
2023/03/13 | 2,117 | 2,117 | 2,073 | 2,116 | -2 | -0.1% | 34,000 |
2023/03/10 | 2,158 | 2,184 | 2,114 | 2,118 | -54 | -2.5% | 31,600 |
2023/03/09 | 2,155 | 2,180 | 2,155 | 2,172 | +23 | +1.1% | 19,800 |
2023/03/08 | 2,096 | 2,150 | 2,096 | 2,149 | +53 | +2.5% | 15,300 |
2023/03/07 | 2,070 | 2,097 | 2,070 | 2,096 | +17 | +0.8% | 14,800 |
2023/03/06 | 2,079 | 2,080 | 2,059 | 2,079 | +8 | +0.4% | 14,900 |
2023/03/03 | 2,001 | 2,073 | 1,993 | 2,071 | +76 | +3.8% | 28,400 |
2023/03/02 | 2,023 | 2,023 | 1,987 | 1,995 | -11 | -0.5% | 18,200 |
2023/03/01 | 2,000 | 2,022 | 1,986 | 2,006 | +6 | +0.3% | 16,900 |
2023/02/28 | 1,978 | 2,020 | 1,976 | 2,000 | +55 | +2.8% | 38,700 |
251~
300
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