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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 1,766 | 1,768 | 1,749 | 1,763 | +17 | +1% | 23,500 |
| 2022/11/04 | 1,709 | 1,753 | 1,709 | 1,746 | +9 | +0.5% | 33,700 |
| 2022/11/02 | 1,729 | 1,748 | 1,722 | 1,737 | +21 | +1.2% | 25,600 |
| 2022/11/01 | 1,724 | 1,726 | 1,705 | 1,716 | +1 | +0.1% | 23,300 |
| 2022/10/31 | 1,716 | 1,730 | 1,711 | 1,715 | ±0 | ±0% | 16,500 |
| 2022/10/28 | 1,712 | 1,736 | 1,687 | 1,715 | -5 | -0.3% | 118,000 |
| 2022/10/27 | 1,716 | 1,733 | 1,709 | 1,720 | -5 | -0.3% | 19,000 |
| 2022/10/26 | 1,710 | 1,733 | 1,702 | 1,725 | +18 | +1.1% | 27,100 |
| 2022/10/25 | 1,706 | 1,720 | 1,698 | 1,707 | +30 | +1.8% | 24,900 |
| 2022/10/24 | 1,694 | 1,705 | 1,677 | 1,677 | -12 | -0.7% | 20,000 |
| 2022/10/21 | 1,675 | 1,699 | 1,675 | 1,689 | +10 | +0.6% | 14,100 |
| 2022/10/20 | 1,664 | 1,688 | 1,661 | 1,679 | -8 | -0.5% | 21,100 |
| 2022/10/19 | 1,675 | 1,693 | 1,662 | 1,687 | +17 | +1% | 24,700 |
| 2022/10/18 | 1,665 | 1,675 | 1,662 | 1,670 | +16 | +1% | 24,100 |
| 2022/10/17 | 1,649 | 1,674 | 1,649 | 1,654 | -9 | -0.5% | 26,700 |
| 2022/10/14 | 1,687 | 1,687 | 1,653 | 1,663 | +16 | +1% | 30,600 |
| 2022/10/13 | 1,638 | 1,653 | 1,623 | 1,647 | +9 | +0.5% | 11,900 |
| 2022/10/12 | 1,627 | 1,656 | 1,627 | 1,638 | +11 | +0.7% | 25,300 |
| 2022/10/11 | 1,637 | 1,648 | 1,623 | 1,627 | -40 | -2.4% | 17,700 |
| 2022/10/07 | 1,647 | 1,676 | 1,641 | 1,667 | +17 | +1% | 29,000 |
| 2022/10/06 | 1,650 | 1,657 | 1,647 | 1,650 | -7 | -0.4% | 18,000 |
| 2022/10/05 | 1,663 | 1,668 | 1,653 | 1,657 | +1 | +0.1% | 13,700 |
| 2022/10/04 | 1,655 | 1,667 | 1,653 | 1,656 | +6 | +0.4% | 23,800 |
| 2022/10/03 | 1,629 | 1,650 | 1,625 | 1,650 | +24 | +1.5% | 12,300 |
| 2022/09/30 | 1,650 | 1,650 | 1,621 | 1,626 | -20 | -1.2% | 9,000 |
| 2022/09/29 | 1,644 | 1,647 | 1,634 | 1,646 | -1 | -0.1% | 8,300 |
| 2022/09/28 | 1,625 | 1,647 | 1,613 | 1,647 | +15 | +0.9% | 21,300 |
| 2022/09/27 | 1,649 | 1,662 | 1,632 | 1,632 | -1 | -0.1% | 9,600 |
| 2022/09/26 | 1,644 | 1,649 | 1,625 | 1,633 | -11 | -0.7% | 17,300 |
| 2022/09/22 | 1,638 | 1,649 | 1,624 | 1,644 | +8 | +0.5% | 8,500 |
| 2022/09/21 | 1,630 | 1,650 | 1,621 | 1,636 | -10 | -0.6% | 8,400 |
| 2022/09/20 | 1,630 | 1,664 | 1,630 | 1,646 | +16 | +1% | 22,600 |
| 2022/09/16 | 1,653 | 1,653 | 1,627 | 1,630 | -13 | -0.8% | 14,900 |
| 2022/09/15 | 1,614 | 1,645 | 1,614 | 1,643 | +11 | +0.7% | 8,900 |
| 2022/09/14 | 1,609 | 1,643 | 1,609 | 1,632 | -17 | -1% | 14,900 |
| 2022/09/13 | 1,662 | 1,662 | 1,645 | 1,649 | -4 | -0.2% | 19,200 |
| 2022/09/12 | 1,656 | 1,667 | 1,644 | 1,653 | -2 | -0.1% | 16,500 |
| 2022/09/09 | 1,650 | 1,664 | 1,643 | 1,655 | -2 | -0.1% | 26,300 |
| 2022/09/08 | 1,653 | 1,666 | 1,642 | 1,657 | +20 | +1.2% | 39,900 |
| 2022/09/07 | 1,626 | 1,642 | 1,626 | 1,637 | -8 | -0.5% | 9,500 |
| 2022/09/06 | 1,625 | 1,653 | 1,620 | 1,645 | +20 | +1.2% | 16,100 |
| 2022/09/05 | 1,626 | 1,634 | 1,620 | 1,625 | -26 | -1.6% | 14,700 |
| 2022/09/02 | 1,656 | 1,662 | 1,627 | 1,651 | +10 | +0.6% | 16,900 |
| 2022/09/01 | 1,645 | 1,651 | 1,640 | 1,641 | -17 | -1% | 11,900 |
| 2022/08/31 | 1,665 | 1,665 | 1,654 | 1,658 | -2 | -0.1% | 9,100 |
| 2022/08/30 | 1,677 | 1,677 | 1,651 | 1,660 | +14 | +0.9% | 17,200 |
| 2022/08/29 | 1,649 | 1,674 | 1,641 | 1,646 | -22 | -1.3% | 28,200 |
| 2022/08/26 | 1,673 | 1,675 | 1,659 | 1,668 | +5 | +0.3% | 14,800 |
| 2022/08/25 | 1,664 | 1,664 | 1,647 | 1,663 | +9 | +0.5% | 15,800 |
| 2022/08/24 | 1,650 | 1,662 | 1,642 | 1,654 | +9 | +0.5% | 20,400 |
651～
700
件表示中 / 3733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 | 238,500円 | +2.3% | +0.5% | 3.56% | 10.14倍 | 0.92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 |
| 新電元 | 223,800円 | +2.3% | - | 2.90% | 12.83倍 | 0.35倍 |
|
車載・産業用パワー半導体やホンダ向け等２輪用電装品を展開。電動車向け充電器も手がける |
| 帝通工 | 223,300円 | +1.3% | -24.8% | 4.48% | 16.18倍 | 0.75倍 |
|
可変抵抗器の老舗。ブランドは「ノーブル」。センサーへと指向。ゲーム、自動車、ＡＶ向けが軸 |
| ヘリオステクノＨ | 87,200円 | +41.9% | +27.1% | 5.16% | 19.78倍 | 0.99倍 |
|
純粋持株会社。傘下に液晶製造用精密印刷装置のナカンテクノ、ランプのフェニックス電機 |
| 正興電機 | 141,500円 | +13.4% | +20.8% | 3.18% | 10.34倍 | 1.21倍 |
|
電力向け受変電設備・開閉装置が中心。九電、日立と密接。制御・情報システム技術で広く展開 |
市場注目の銘柄
チャート関連のコラム
