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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,652 | 1,660 | 1,644 | 1,645 | -34 | -2% | 26,500 |
| 2022/08/22 | 1,685 | 1,688 | 1,669 | 1,679 | -2 | -0.1% | 16,800 |
| 2022/08/19 | 1,690 | 1,694 | 1,679 | 1,681 | +4 | +0.2% | 12,600 |
| 2022/08/18 | 1,685 | 1,685 | 1,674 | 1,677 | -19 | -1.1% | 22,500 |
| 2022/08/17 | 1,698 | 1,704 | 1,689 | 1,696 | -1 | -0.1% | 17,500 |
| 2022/08/16 | 1,690 | 1,697 | 1,681 | 1,697 | +16 | +1% | 11,500 |
| 2022/08/15 | 1,689 | 1,696 | 1,673 | 1,681 | -20 | -1.2% | 20,700 |
| 2022/08/12 | 1,733 | 1,746 | 1,695 | 1,701 | -39 | -2.2% | 42,100 |
| 2022/08/10 | 1,710 | 1,741 | 1,684 | 1,740 | +37 | +2.2% | 66,200 |
| 2022/08/09 | 1,697 | 1,711 | 1,688 | 1,703 | +6 | +0.4% | 22,600 |
| 2022/08/08 | 1,697 | 1,697 | 1,684 | 1,697 | -2 | -0.1% | 7,600 |
| 2022/08/05 | 1,690 | 1,702 | 1,690 | 1,699 | +5 | +0.3% | 16,300 |
| 2022/08/04 | 1,673 | 1,694 | 1,661 | 1,694 | +31 | +1.9% | 9,600 |
| 2022/08/03 | 1,666 | 1,672 | 1,652 | 1,663 | -8 | -0.5% | 6,900 |
| 2022/08/02 | 1,690 | 1,690 | 1,662 | 1,671 | -19 | -1.1% | 6,200 |
| 2022/08/01 | 1,684 | 1,694 | 1,683 | 1,690 | +6 | +0.4% | 7,300 |
| 2022/07/29 | 1,688 | 1,697 | 1,669 | 1,684 | -16 | -0.9% | 9,500 |
| 2022/07/28 | 1,699 | 1,700 | 1,674 | 1,700 | +6 | +0.4% | 31,600 |
| 2022/07/27 | 1,677 | 1,694 | 1,662 | 1,694 | +23 | +1.4% | 10,900 |
| 2022/07/26 | 1,664 | 1,683 | 1,654 | 1,671 | ±0 | ±0% | 6,900 |
| 2022/07/25 | 1,652 | 1,671 | 1,649 | 1,671 | +5 | +0.3% | 10,600 |
| 2022/07/22 | 1,664 | 1,673 | 1,652 | 1,666 | -4 | -0.2% | 10,800 |
| 2022/07/21 | 1,646 | 1,670 | 1,646 | 1,670 | ±0 | ±0% | 8,200 |
| 2022/07/20 | 1,662 | 1,670 | 1,657 | 1,670 | +8 | +0.5% | 6,000 |
| 2022/07/19 | 1,662 | 1,663 | 1,644 | 1,662 | +19 | +1.2% | 6,700 |
| 2022/07/15 | 1,669 | 1,669 | 1,634 | 1,643 | -38 | -2.3% | 9,600 |
| 2022/07/14 | 1,662 | 1,688 | 1,661 | 1,681 | +19 | +1.1% | 8,900 |
| 2022/07/13 | 1,653 | 1,662 | 1,635 | 1,662 | +9 | +0.5% | 9,100 |
| 2022/07/12 | 1,680 | 1,680 | 1,653 | 1,653 | -35 | -2.1% | 9,100 |
| 2022/07/11 | 1,671 | 1,688 | 1,663 | 1,688 | +37 | +2.2% | 20,000 |
| 2022/07/08 | 1,682 | 1,696 | 1,651 | 1,651 | -30 | -1.8% | 39,500 |
| 2022/07/07 | 1,660 | 1,686 | 1,650 | 1,681 | +36 | +2.2% | 17,100 |
| 2022/07/06 | 1,640 | 1,650 | 1,630 | 1,645 | -11 | -0.7% | 14,500 |
| 2022/07/05 | 1,670 | 1,682 | 1,650 | 1,656 | -9 | -0.5% | 12,200 |
| 2022/07/04 | 1,660 | 1,665 | 1,642 | 1,665 | +10 | +0.6% | 10,600 |
| 2022/07/01 | 1,693 | 1,693 | 1,628 | 1,655 | -4 | -0.2% | 41,900 |
| 2022/06/30 | 1,680 | 1,688 | 1,656 | 1,659 | -32 | -1.9% | 13,300 |
| 2022/06/29 | 1,660 | 1,691 | 1,655 | 1,691 | +32 | +1.9% | 29,700 |
| 2022/06/28 | 1,627 | 1,659 | 1,626 | 1,659 | +32 | +2% | 6,700 |
| 2022/06/27 | 1,617 | 1,627 | 1,603 | 1,627 | +32 | +2% | 15,300 |
| 2022/06/24 | 1,591 | 1,608 | 1,590 | 1,595 | +4 | +0.3% | 9,200 |
| 2022/06/23 | 1,585 | 1,608 | 1,584 | 1,591 | +2 | +0.1% | 16,700 |
| 2022/06/22 | 1,618 | 1,618 | 1,580 | 1,589 | -11 | -0.7% | 7,100 |
| 2022/06/21 | 1,578 | 1,600 | 1,558 | 1,600 | +44 | +2.8% | 13,600 |
| 2022/06/20 | 1,585 | 1,586 | 1,553 | 1,556 | -35 | -2.2% | 20,800 |
| 2022/06/17 | 1,568 | 1,596 | 1,559 | 1,591 | +2 | +0.1% | 15,700 |
| 2022/06/16 | 1,611 | 1,624 | 1,585 | 1,589 | -21 | -1.3% | 19,700 |
| 2022/06/15 | 1,600 | 1,624 | 1,590 | 1,610 | -1 | -0.1% | 22,300 |
| 2022/06/14 | 1,599 | 1,614 | 1,581 | 1,611 | -2 | -0.1% | 16,100 |
| 2022/06/13 | 1,616 | 1,625 | 1,592 | 1,613 | -29 | -1.8% | 21,600 |
701～
750
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 | 240,300円 | +2.3% | +0.5% | 3.54% | 10.22倍 | 0.93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 | 225,300円 | +2.3% | - | 2.89% | 12.91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 | 228,500円 | +1.3% | -24.8% | 4.38% | 16.55倍 | 0.77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 | 86,200円 | +41.9% | +27.1% | 5.22% | 19.56倍 | 0.98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 | 139,200円 | +13.4% | +20.8% | 3.23% | 10.17倍 | 1.19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
