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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 217 | 219 | 215 | 215 | -1 | -0.5% | 25,000 |
| 2010/08/04 | 220 | 223 | 216 | 216 | -5 | -2.3% | 24,000 |
| 2010/08/03 | 220 | 221 | 220 | 221 | ±0 | ±0% | 29,000 |
| 2010/08/02 | 218 | 224 | 218 | 221 | +1 | +0.5% | 10,000 |
| 2010/07/30 | 228 | 228 | 220 | 220 | -4 | -1.8% | 23,000 |
| 2010/07/29 | 224 | 226 | 223 | 224 | -1 | -0.4% | 18,000 |
| 2010/07/28 | 229 | 229 | 223 | 225 | +2 | +0.9% | 40,000 |
| 2010/07/27 | 224 | 224 | 223 | 223 | -4 | -1.8% | 23,000 |
| 2010/07/26 | 226 | 233 | 226 | 227 | +3 | +1.3% | 13,000 |
| 2010/07/23 | 226 | 226 | 223 | 224 | ±0 | ±0% | 13,000 |
| 2010/07/22 | 221 | 224 | 221 | 224 | +2 | +0.9% | 24,000 |
| 2010/07/21 | 222 | 223 | 222 | 222 | -4 | -1.8% | 24,000 |
| 2010/07/20 | 230 | 230 | 224 | 226 | -5 | -2.2% | 12,000 |
| 2010/07/16 | 233 | 233 | 228 | 231 | -2 | -0.9% | 15,000 |
| 2010/07/15 | 234 | 236 | 233 | 233 | -8 | -3.3% | 28,000 |
| 2010/07/14 | 236 | 243 | 233 | 241 | +8 | +3.4% | 9,000 |
| 2010/07/13 | 231 | 235 | 231 | 233 | -6 | -2.5% | 40,000 |
| 2010/07/12 | 245 | 245 | 237 | 239 | -1 | -0.4% | 51,000 |
| 2010/07/09 | 244 | 244 | 239 | 240 | +2 | +0.8% | 25,000 |
| 2010/07/08 | 243 | 244 | 235 | 238 | +2 | +0.8% | 34,000 |
| 2010/07/07 | 239 | 239 | 236 | 236 | -5 | -2.1% | 36,000 |
| 2010/07/06 | 240 | 244 | 238 | 241 | +7 | +3% | 67,000 |
| 2010/07/05 | 233 | 234 | 233 | 234 | +7 | +3.1% | 29,000 |
| 2010/07/02 | 226 | 228 | 226 | 227 | +7 | +3.2% | 23,000 |
| 2010/07/01 | 222 | 222 | 220 | 220 | -6 | -2.7% | 14,000 |
| 2010/06/30 | 230 | 230 | 223 | 226 | -4 | -1.7% | 29,000 |
| 2010/06/29 | 230 | 230 | 228 | 230 | +1 | +0.4% | 12,000 |
| 2010/06/28 | 230 | 230 | 225 | 229 | -1 | -0.4% | 10,000 |
| 2010/06/25 | 227 | 230 | 226 | 230 | -3 | -1.3% | 28,000 |
| 2010/06/24 | 235 | 235 | 228 | 233 | -2 | -0.9% | 10,000 |
| 2010/06/23 | 236 | 236 | 232 | 235 | -7 | -2.9% | 21,000 |
| 2010/06/22 | 244 | 244 | 242 | 242 | -2 | -0.8% | 2,000 |
| 2010/06/21 | 243 | 244 | 242 | 244 | +2 | +0.8% | 16,000 |
| 2010/06/18 | 242 | 243 | 239 | 242 | +2 | +0.8% | 38,000 |
| 2010/06/17 | 239 | 240 | 239 | 240 | +1 | +0.4% | 19,000 |
| 2010/06/16 | 235 | 239 | 235 | 239 | +6 | +2.6% | 24,000 |
| 2010/06/15 | 229 | 233 | 229 | 233 | +2 | +0.9% | 29,000 |
| 2010/06/14 | 228 | 231 | 228 | 231 | +4 | +1.8% | 22,000 |
| 2010/06/11 | 226 | 232 | 225 | 227 | +3 | +1.3% | 70,000 |
| 2010/06/10 | 223 | 224 | 220 | 224 | +1 | +0.4% | 29,000 |
| 2010/06/09 | 223 | 227 | 221 | 223 | -5 | -2.2% | 18,000 |
| 2010/06/08 | 229 | 229 | 227 | 228 | -1 | -0.4% | 9,000 |
| 2010/06/07 | 224 | 230 | 224 | 229 | -3 | -1.3% | 27,000 |
| 2010/06/04 | 231 | 232 | 230 | 232 | +1 | +0.4% | 18,000 |
| 2010/06/03 | 231 | 232 | 226 | 231 | ±0 | ±0% | 39,000 |
| 2010/06/02 | 231 | 232 | 217 | 231 | ±0 | ±0% | 43,000 |
| 2010/06/01 | 226 | 231 | 226 | 231 | ±0 | ±0% | 16,000 |
| 2010/05/31 | 221 | 237 | 221 | 231 | +3 | +1.3% | 32,000 |
| 2010/05/28 | 234 | 234 | 223 | 228 | ±0 | ±0% | 29,000 |
| 2010/05/27 | 225 | 228 | 224 | 228 | +4 | +1.8% | 54,000 |
3501～
3550
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 | 216,200円 | +3.9% | +9.8% | 3.24% | 11.42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 | 58,800円 | +0.5% | +31.9% | 0.00% | 57.99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 | 272,000円 | +5.7% | +0.5% | 3.46% | 10.16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 | 46,900円 | -11.3% | - | 2.13% | - | 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 | 171,900円 | +6.0% | -1.8% | 1.92% | 6.94倍 | 0.85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
