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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 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 |
| 2010/05/26 | 219 | 232 | 215 | 224 | +5 | +2.3% | 80,000 |
| 2010/05/25 | 217 | 219 | 217 | 219 | ±0 | ±0% | 23,000 |
| 2010/05/24 | 221 | 221 | 215 | 219 | -2 | -0.9% | 21,000 |
| 2010/05/21 | 221 | 222 | 219 | 221 | -14 | -6% | 48,000 |
| 2010/05/20 | 236 | 236 | 228 | 235 | +2 | +0.9% | 36,000 |
| 2010/05/19 | 233 | 233 | 228 | 233 | -4 | -1.7% | 75,000 |
| 2010/05/18 | 242 | 242 | 236 | 237 | ±0 | ±0% | 23,000 |
| 2010/05/17 | 241 | 248 | 237 | 237 | -12 | -4.8% | 37,000 |
| 2010/05/14 | 249 | 250 | 249 | 249 | -4 | -1.6% | 52,000 |
| 2010/05/13 | 236 | 268 | 236 | 253 | +19 | +8.1% | 253,000 |
| 2010/05/12 | 234 | 236 | 233 | 234 | +4 | +1.7% | 22,000 |
| 2010/05/11 | 230 | 233 | 230 | 230 | +1 | +0.4% | 47,000 |
| 2010/05/10 | 220 | 229 | 218 | 229 | +3 | +1.3% | 68,000 |
3601～
3650
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
