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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,713 | 2,713 | 2,670 | 2,701 | +3 | +0.1% | 144,500 |
| 2024/03/26 | 2,637 | 2,713 | 2,637 | 2,698 | +11 | +0.4% | 47,300 |
| 2024/03/25 | 2,620 | 2,687 | 2,620 | 2,687 | +93 | +3.6% | 65,400 |
| 2024/03/22 | 2,549 | 2,602 | 2,549 | 2,594 | +68 | +2.7% | 47,000 |
| 2024/03/21 | 2,510 | 2,539 | 2,509 | 2,526 | +36 | +1.4% | 31,000 |
| 2024/03/19 | 2,479 | 2,490 | 2,456 | 2,490 | +9 | +0.4% | 14,200 |
| 2024/03/18 | 2,474 | 2,486 | 2,451 | 2,481 | +6 | +0.2% | 18,700 |
| 2024/03/15 | 2,460 | 2,483 | 2,452 | 2,475 | +23 | +0.9% | 9,700 |
| 2024/03/14 | 2,429 | 2,455 | 2,427 | 2,452 | +23 | +0.9% | 15,400 |
| 2024/03/13 | 2,469 | 2,469 | 2,407 | 2,429 | -10 | -0.4% | 12,000 |
| 2024/03/12 | 2,426 | 2,444 | 2,400 | 2,439 | +13 | +0.5% | 18,400 |
| 2024/03/11 | 2,429 | 2,431 | 2,380 | 2,426 | -53 | -2.1% | 23,300 |
| 2024/03/08 | 2,431 | 2,496 | 2,431 | 2,479 | +36 | +1.5% | 24,000 |
| 2024/03/07 | 2,460 | 2,481 | 2,431 | 2,443 | -13 | -0.5% | 17,900 |
| 2024/03/06 | 2,426 | 2,471 | 2,417 | 2,456 | +25 | +1% | 37,400 |
| 2024/03/05 | 2,399 | 2,450 | 2,394 | 2,431 | +10 | +0.4% | 12,500 |
| 2024/03/04 | 2,418 | 2,444 | 2,394 | 2,421 | -11 | -0.5% | 18,700 |
| 2024/03/01 | 2,455 | 2,465 | 2,410 | 2,432 | -21 | -0.9% | 14,700 |
| 2024/02/29 | 2,446 | 2,470 | 2,417 | 2,453 | +7 | +0.3% | 25,600 |
| 2024/02/28 | 2,400 | 2,455 | 2,400 | 2,446 | +65 | +2.7% | 23,600 |
| 2024/02/27 | 2,335 | 2,390 | 2,335 | 2,381 | +56 | +2.4% | 21,100 |
| 2024/02/26 | 2,308 | 2,344 | 2,308 | 2,325 | +15 | +0.6% | 14,700 |
| 2024/02/22 | 2,334 | 2,334 | 2,298 | 2,310 | -2 | -0.1% | 19,000 |
| 2024/02/21 | 2,316 | 2,322 | 2,290 | 2,312 | -15 | -0.6% | 15,800 |
| 2024/02/20 | 2,324 | 2,342 | 2,311 | 2,327 | +22 | +1% | 17,300 |
| 2024/02/19 | 2,273 | 2,318 | 2,270 | 2,305 | +25 | +1.1% | 21,900 |
| 2024/02/16 | 2,266 | 2,293 | 2,266 | 2,280 | +18 | +0.8% | 21,100 |
| 2024/02/15 | 2,287 | 2,291 | 2,246 | 2,262 | -12 | -0.5% | 22,100 |
| 2024/02/14 | 2,285 | 2,295 | 2,243 | 2,274 | -35 | -1.5% | 42,000 |
| 2024/02/13 | 2,355 | 2,361 | 2,263 | 2,309 | -112 | -4.6% | 138,400 |
| 2024/02/09 | 2,425 | 2,450 | 2,410 | 2,421 | +6 | +0.2% | 23,900 |
| 2024/02/08 | 2,395 | 2,427 | 2,358 | 2,415 | +20 | +0.8% | 18,900 |
| 2024/02/07 | 2,398 | 2,416 | 2,390 | 2,395 | -8 | -0.3% | 16,500 |
| 2024/02/06 | 2,425 | 2,430 | 2,398 | 2,403 | -23 | -0.9% | 20,700 |
| 2024/02/05 | 2,430 | 2,459 | 2,421 | 2,426 | +14 | +0.6% | 18,500 |
| 2024/02/02 | 2,394 | 2,415 | 2,361 | 2,412 | +23 | +1% | 22,400 |
| 2024/02/01 | 2,400 | 2,413 | 2,376 | 2,389 | -22 | -0.9% | 19,000 |
| 2024/01/31 | 2,397 | 2,415 | 2,390 | 2,411 | +4 | +0.2% | 14,200 |
| 2024/01/30 | 2,390 | 2,408 | 2,376 | 2,407 | +17 | +0.7% | 14,500 |
| 2024/01/29 | 2,376 | 2,410 | 2,376 | 2,390 | +25 | +1.1% | 19,700 |
| 2024/01/26 | 2,353 | 2,383 | 2,352 | 2,365 | -8 | -0.3% | 18,000 |
| 2024/01/25 | 2,339 | 2,388 | 2,339 | 2,373 | +34 | +1.5% | 18,000 |
| 2024/01/24 | 2,360 | 2,365 | 2,336 | 2,339 | -24 | -1% | 18,700 |
| 2024/01/23 | 2,395 | 2,395 | 2,361 | 2,363 | -27 | -1.1% | 16,700 |
| 2024/01/22 | 2,348 | 2,392 | 2,330 | 2,390 | +40 | +1.7% | 16,900 |
| 2024/01/19 | 2,371 | 2,378 | 2,348 | 2,350 | -24 | -1% | 16,000 |
| 2024/01/18 | 2,333 | 2,382 | 2,333 | 2,374 | +23 | +1% | 22,200 |
| 2024/01/17 | 2,365 | 2,400 | 2,351 | 2,351 | -12 | -0.5% | 29,900 |
| 2024/01/16 | 2,379 | 2,387 | 2,350 | 2,363 | -17 | -0.7% | 23,500 |
| 2024/01/15 | 2,403 | 2,424 | 2,368 | 2,380 | -22 | -0.9% | 38,300 |
251～
300
件表示中 / 3673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 | 180,700円 | +3.9% | +9.8% | 3.87% | 9.54倍 | 0.74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 |
| 日ケミコン | 81,400円 | -17.1% | -70.9% | 0.00% | 28.97倍 | 0.32倍 |
|
アルミ電解コンデンサー世界シェア首位。アルミ電解箔技術も世界級。車載用キャパシタ育成中 |
| 協立電機 | 387,000円 | +4.8% | +4.4% | 3.10% | 8.42倍 | 0.84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 | 395,500円 | +12.5% | +125.5% | 4.80% | 7.50倍 | 0.77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 | 145,600円 | +6.0% | -1.8% | 2.75% | 5.88倍 | 0.72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
