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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,939 | 1,971 | 1,932 | 1,945 | +17 | +0.9% | 20,300 |
2023/02/24 | 1,918 | 1,930 | 1,909 | 1,928 | +6 | +0.3% | 28,000 |
2023/02/22 | 1,933 | 1,941 | 1,921 | 1,922 | -28 | -1.4% | 13,100 |
2023/02/21 | 1,924 | 1,953 | 1,920 | 1,950 | +26 | +1.4% | 12,400 |
2023/02/20 | 1,905 | 1,925 | 1,902 | 1,924 | +19 | +1% | 12,300 |
2023/02/17 | 1,920 | 1,921 | 1,901 | 1,905 | -25 | -1.3% | 10,900 |
2023/02/16 | 1,928 | 1,942 | 1,925 | 1,930 | +2 | +0.1% | 11,000 |
2023/02/15 | 1,948 | 1,948 | 1,920 | 1,928 | -12 | -0.6% | 6,000 |
2023/02/14 | 1,932 | 1,940 | 1,915 | 1,940 | +31 | +1.6% | 7,200 |
2023/02/13 | 1,959 | 1,959 | 1,905 | 1,909 | -56 | -2.8% | 21,700 |
2023/02/10 | 1,935 | 1,986 | 1,935 | 1,965 | +48 | +2.5% | 39,100 |
2023/02/09 | 1,909 | 1,919 | 1,898 | 1,917 | +17 | +0.9% | 11,300 |
2023/02/08 | 1,907 | 1,908 | 1,896 | 1,900 | -7 | -0.4% | 5,800 |
2023/02/07 | 1,888 | 1,909 | 1,888 | 1,907 | +21 | +1.1% | 5,500 |
2023/02/06 | 1,896 | 1,900 | 1,880 | 1,886 | -2 | -0.1% | 11,300 |
2023/02/03 | 1,879 | 1,888 | 1,866 | 1,888 | +11 | +0.6% | 10,700 |
2023/02/02 | 1,906 | 1,908 | 1,872 | 1,877 | -16 | -0.8% | 8,200 |
2023/02/01 | 1,928 | 1,930 | 1,891 | 1,893 | -33 | -1.7% | 15,700 |
2023/01/31 | 1,900 | 1,933 | 1,900 | 1,926 | +26 | +1.4% | 26,900 |
2023/01/30 | 1,865 | 1,900 | 1,858 | 1,900 | +40 | +2.2% | 39,600 |
2023/01/27 | 1,868 | 1,871 | 1,859 | 1,860 | -8 | -0.4% | 36,100 |
2023/01/26 | 1,864 | 1,868 | 1,850 | 1,868 | +4 | +0.2% | 14,100 |
2023/01/25 | 1,866 | 1,883 | 1,856 | 1,864 | -2 | -0.1% | 23,100 |
2023/01/24 | 1,878 | 1,885 | 1,851 | 1,866 | ±0 | ±0% | 19,500 |
2023/01/23 | 1,870 | 1,870 | 1,850 | 1,866 | +5 | +0.3% | 18,600 |
2023/01/20 | 1,839 | 1,861 | 1,834 | 1,861 | +22 | +1.2% | 58,600 |
2023/01/19 | 1,844 | 1,849 | 1,826 | 1,839 | -5 | -0.3% | 12,800 |
2023/01/18 | 1,828 | 1,844 | 1,820 | 1,844 | +17 | +0.9% | 13,400 |
2023/01/17 | 1,832 | 1,835 | 1,816 | 1,827 | -5 | -0.3% | 13,700 |
2023/01/16 | 1,791 | 1,842 | 1,791 | 1,832 | +44 | +2.5% | 35,100 |
2023/01/13 | 1,760 | 1,790 | 1,760 | 1,788 | +28 | +1.6% | 82,900 |
2023/01/12 | 1,809 | 1,809 | 1,757 | 1,760 | -39 | -2.2% | 26,200 |
2023/01/11 | 1,761 | 1,810 | 1,761 | 1,799 | +44 | +2.5% | 28,700 |
2023/01/10 | 1,771 | 1,778 | 1,755 | 1,755 | -16 | -0.9% | 14,500 |
2023/01/06 | 1,724 | 1,780 | 1,717 | 1,771 | +47 | +2.7% | 38,800 |
2023/01/05 | 1,732 | 1,732 | 1,700 | 1,724 | -7 | -0.4% | 13,900 |
2023/01/04 | 1,750 | 1,751 | 1,731 | 1,731 | -30 | -1.7% | 23,000 |
2022/12/30 | 1,777 | 1,788 | 1,761 | 1,761 | +1 | +0.1% | 53,500 |
2022/12/29 | 1,727 | 1,763 | 1,721 | 1,760 | +30 | +1.7% | 43,600 |
2022/12/28 | 1,743 | 1,744 | 1,720 | 1,730 | -13 | -0.7% | 25,200 |
2022/12/27 | 1,737 | 1,751 | 1,732 | 1,743 | +6 | +0.3% | 16,100 |
2022/12/26 | 1,708 | 1,742 | 1,700 | 1,737 | +36 | +2.1% | 26,800 |
2022/12/23 | 1,699 | 1,706 | 1,686 | 1,701 | +2 | +0.1% | 85,700 |
2022/12/22 | 1,683 | 1,699 | 1,674 | 1,699 | +16 | +1% | 15,400 |
2022/12/21 | 1,700 | 1,709 | 1,679 | 1,683 | -17 | -1% | 28,700 |
2022/12/20 | 1,739 | 1,742 | 1,688 | 1,700 | -33 | -1.9% | 20,800 |
2022/12/19 | 1,722 | 1,743 | 1,722 | 1,733 | +2 | +0.1% | 19,100 |
2022/12/16 | 1,749 | 1,760 | 1,731 | 1,731 | -30 | -1.7% | 35,500 |
2022/12/15 | 1,766 | 1,780 | 1,754 | 1,761 | -15 | -0.8% | 23,000 |
2022/12/14 | 1,782 | 1,782 | 1,762 | 1,776 | -6 | -0.3% | 15,200 |
301~
350
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