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 |
---|---|---|---|---|---|---|---|
2023/12/18 | 2,020 | 2,028 | 2,003 | 2,025 | -6 | -0.3% | 20,400 |
2023/12/15 | 2,028 | 2,041 | 2,020 | 2,031 | +14 | +0.7% | 13,600 |
2023/12/14 | 2,059 | 2,059 | 2,007 | 2,017 | -35 | -1.7% | 25,600 |
2023/12/13 | 2,050 | 2,062 | 2,037 | 2,052 | +24 | +1.2% | 27,200 |
2023/12/12 | 2,031 | 2,040 | 2,021 | 2,028 | +13 | +0.6% | 11,300 |
2023/12/11 | 2,018 | 2,032 | 2,004 | 2,015 | +16 | +0.8% | 24,100 |
2023/12/08 | 2,015 | 2,023 | 1,992 | 1,999 | -46 | -2.2% | 38,400 |
2023/12/07 | 2,080 | 2,080 | 2,045 | 2,045 | -37 | -1.8% | 21,500 |
2023/12/06 | 2,052 | 2,089 | 2,052 | 2,082 | +30 | +1.5% | 14,000 |
2023/12/05 | 2,085 | 2,087 | 2,052 | 2,052 | -40 | -1.9% | 21,500 |
2023/12/04 | 2,108 | 2,108 | 2,089 | 2,092 | -3 | -0.1% | 13,600 |
2023/12/01 | 2,074 | 2,109 | 2,065 | 2,095 | +29 | +1.4% | 28,200 |
2023/11/30 | 2,049 | 2,072 | 2,049 | 2,066 | +13 | +0.6% | 21,800 |
2023/11/29 | 2,053 | 2,070 | 2,040 | 2,053 | ±0 | ±0% | 27,400 |
2023/11/28 | 2,064 | 2,070 | 2,043 | 2,053 | -2 | -0.1% | 16,000 |
2023/11/27 | 2,072 | 2,095 | 2,052 | 2,055 | -26 | -1.2% | 23,800 |
2023/11/24 | 2,065 | 2,098 | 2,053 | 2,081 | +24 | +1.2% | 26,600 |
2023/11/22 | 2,099 | 2,099 | 2,039 | 2,057 | -52 | -2.5% | 54,300 |
2023/11/21 | 2,110 | 2,122 | 2,102 | 2,109 | -6 | -0.3% | 12,700 |
2023/11/20 | 2,120 | 2,143 | 2,106 | 2,115 | -30 | -1.4% | 25,400 |
2023/11/17 | 2,100 | 2,145 | 2,072 | 2,145 | +42 | +2% | 26,000 |
2023/11/16 | 2,100 | 2,118 | 2,072 | 2,103 | +11 | +0.5% | 20,300 |
2023/11/15 | 2,095 | 2,096 | 2,064 | 2,092 | +27 | +1.3% | 15,100 |
2023/11/14 | 2,137 | 2,137 | 2,056 | 2,065 | -62 | -2.9% | 26,400 |
2023/11/13 | 2,195 | 2,197 | 2,050 | 2,127 | -5 | -0.2% | 71,000 |
2023/11/10 | 2,110 | 2,132 | 2,100 | 2,132 | +3 | +0.1% | 27,200 |
2023/11/09 | 2,083 | 2,132 | 2,080 | 2,129 | +58 | +2.8% | 17,500 |
2023/11/08 | 2,104 | 2,110 | 2,071 | 2,071 | -22 | -1.1% | 17,300 |
2023/11/07 | 2,099 | 2,117 | 2,087 | 2,093 | -18 | -0.9% | 7,500 |
2023/11/06 | 2,093 | 2,111 | 2,075 | 2,111 | +56 | +2.7% | 28,500 |
2023/11/02 | 2,080 | 2,080 | 2,054 | 2,055 | -25 | -1.2% | 8,200 |
2023/11/01 | 2,067 | 2,086 | 2,066 | 2,080 | +47 | +2.3% | 15,200 |
2023/10/31 | 2,017 | 2,033 | 1,992 | 2,033 | +17 | +0.8% | 13,100 |
2023/10/30 | 2,039 | 2,042 | 2,014 | 2,016 | -30 | -1.5% | 11,300 |
2023/10/27 | 2,053 | 2,059 | 2,024 | 2,046 | +9 | +0.4% | 13,000 |
2023/10/26 | 2,035 | 2,056 | 2,022 | 2,037 | +1 | ±0% | 15,700 |
2023/10/25 | 2,043 | 2,060 | 2,034 | 2,036 | +23 | +1.1% | 10,800 |
2023/10/24 | 2,018 | 2,030 | 1,965 | 2,013 | -5 | -0.2% | 27,400 |
2023/10/23 | 2,025 | 2,044 | 2,018 | 2,018 | -28 | -1.4% | 16,300 |
2023/10/20 | 2,049 | 2,053 | 2,019 | 2,046 | +1 | ±0% | 11,900 |
2023/10/19 | 2,050 | 2,066 | 2,044 | 2,045 | -22 | -1.1% | 12,100 |
2023/10/18 | 2,069 | 2,070 | 2,046 | 2,067 | +19 | +0.9% | 10,700 |
2023/10/17 | 2,065 | 2,093 | 2,041 | 2,048 | -13 | -0.6% | 12,400 |
2023/10/16 | 2,048 | 2,064 | 2,039 | 2,061 | +2 | +0.1% | 15,800 |
2023/10/13 | 2,060 | 2,078 | 2,047 | 2,059 | -15 | -0.7% | 14,400 |
2023/10/12 | 2,062 | 2,075 | 2,057 | 2,074 | +22 | +1.1% | 8,200 |
2023/10/11 | 2,075 | 2,078 | 2,042 | 2,052 | -23 | -1.1% | 18,400 |
2023/10/10 | 2,062 | 2,085 | 2,062 | 2,075 | +24 | +1.2% | 15,700 |
2023/10/06 | 2,032 | 2,061 | 2,011 | 2,051 | +35 | +1.7% | 16,900 |
2023/10/05 | 1,985 | 2,021 | 1,985 | 2,016 | +57 | +2.9% | 15,100 |
101~
150
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