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 |
---|---|---|---|---|---|---|---|
2024/05/20 | 2,566 | 2,629 | 2,566 | 2,588 | +22 | +0.9% | 8,700 |
2024/05/17 | 2,570 | 2,616 | 2,562 | 2,566 | -13 | -0.5% | 14,900 |
2024/05/16 | 2,710 | 2,710 | 2,565 | 2,579 | -88 | -3.3% | 13,900 |
2024/05/15 | 2,752 | 2,752 | 2,667 | 2,667 | -72 | -2.6% | 21,800 |
2024/05/14 | 2,589 | 2,739 | 2,565 | 2,739 | -100 | -3.5% | 57,300 |
2024/05/13 | 2,784 | 2,860 | 2,781 | 2,839 | +75 | +2.7% | 39,000 |
2024/05/10 | 2,783 | 2,783 | 2,735 | 2,764 | +31 | +1.1% | 8,500 |
2024/05/09 | 2,715 | 2,767 | 2,715 | 2,733 | -2 | -0.1% | 10,600 |
2024/05/08 | 2,788 | 2,816 | 2,716 | 2,735 | -63 | -2.3% | 9,100 |
2024/05/07 | 2,834 | 2,834 | 2,786 | 2,798 | -6 | -0.2% | 12,000 |
2024/05/02 | 2,797 | 2,821 | 2,795 | 2,804 | +2 | +0.1% | 4,600 |
2024/05/01 | 2,850 | 2,850 | 2,802 | 2,802 | -43 | -1.5% | 6,700 |
2024/04/30 | 2,845 | 2,860 | 2,789 | 2,845 | +49 | +1.8% | 19,600 |
2024/04/26 | 2,740 | 2,820 | 2,740 | 2,796 | +60 | +2.2% | 22,700 |
2024/04/25 | 2,798 | 2,822 | 2,717 | 2,736 | -39 | -1.4% | 27,500 |
2024/04/24 | 2,760 | 2,786 | 2,714 | 2,775 | +64 | +2.4% | 23,300 |
2024/04/23 | 2,749 | 2,749 | 2,681 | 2,711 | -4 | -0.1% | 14,100 |
2024/04/22 | 2,678 | 2,739 | 2,678 | 2,715 | +41 | +1.5% | 14,400 |
2024/04/19 | 2,710 | 2,732 | 2,628 | 2,674 | -33 | -1.2% | 20,600 |
2024/04/18 | 2,629 | 2,709 | 2,629 | 2,707 | +64 | +2.4% | 15,400 |
2024/04/17 | 2,661 | 2,677 | 2,588 | 2,643 | -18 | -0.7% | 18,000 |
2024/04/16 | 2,670 | 2,681 | 2,635 | 2,661 | -39 | -1.4% | 18,100 |
2024/04/15 | 2,735 | 2,754 | 2,700 | 2,700 | -66 | -2.4% | 14,000 |
2024/04/12 | 2,823 | 2,829 | 2,752 | 2,766 | -34 | -1.2% | 13,500 |
2024/04/11 | 2,785 | 2,811 | 2,753 | 2,800 | -25 | -0.9% | 17,200 |
2024/04/10 | 2,821 | 2,861 | 2,800 | 2,825 | +35 | +1.3% | 29,300 |
2024/04/09 | 2,798 | 2,798 | 2,753 | 2,790 | +30 | +1.1% | 26,800 |
2024/04/08 | 2,631 | 2,774 | 2,630 | 2,760 | +165 | +6.4% | 55,400 |
2024/04/05 | 2,699 | 2,699 | 2,583 | 2,595 | -125 | -4.6% | 25,100 |
2024/04/04 | 2,670 | 2,733 | 2,651 | 2,720 | +72 | +2.7% | 63,600 |
2024/04/03 | 2,501 | 2,665 | 2,501 | 2,648 | +122 | +4.8% | 47,000 |
2024/04/02 | 2,564 | 2,577 | 2,520 | 2,526 | -41 | -1.6% | 19,500 |
2024/04/01 | 2,619 | 2,619 | 2,562 | 2,567 | -51 | -1.9% | 17,000 |
2024/03/29 | 2,641 | 2,645 | 2,611 | 2,618 | -2 | -0.1% | 13,700 |
2024/03/28 | 2,635 | 2,683 | 2,590 | 2,620 | -81 | -3% | 66,700 |
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 |
1~
50
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