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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 1,410 | 1,421 | 1,391 | 1,406 | -34 | -2.4% | 11,700 |
| 2018/12/07 | 1,451 | 1,473 | 1,437 | 1,440 | -19 | -1.3% | 11,300 |
| 2018/12/06 | 1,475 | 1,475 | 1,423 | 1,459 | -3 | -0.2% | 20,000 |
| 2018/12/05 | 1,455 | 1,475 | 1,437 | 1,462 | -7 | -0.5% | 18,600 |
| 2018/12/04 | 1,498 | 1,498 | 1,459 | 1,469 | -17 | -1.1% | 14,500 |
| 2018/12/03 | 1,497 | 1,497 | 1,475 | 1,486 | +5 | +0.3% | 9,400 |
| 2018/11/30 | 1,496 | 1,496 | 1,459 | 1,481 | -19 | -1.3% | 9,600 |
| 2018/11/29 | 1,503 | 1,537 | 1,496 | 1,500 | +13 | +0.9% | 19,900 |
| 2018/11/28 | 1,491 | 1,493 | 1,465 | 1,487 | +7 | +0.5% | 11,500 |
| 2018/11/27 | 1,460 | 1,494 | 1,453 | 1,480 | +47 | +3.3% | 27,300 |
| 2018/11/26 | 1,424 | 1,458 | 1,420 | 1,433 | +10 | +0.7% | 10,500 |
| 2018/11/22 | 1,419 | 1,436 | 1,409 | 1,423 | +15 | +1.1% | 9,500 |
| 2018/11/21 | 1,386 | 1,412 | 1,379 | 1,408 | -7 | -0.5% | 13,200 |
| 2018/11/20 | 1,403 | 1,421 | 1,390 | 1,415 | +1 | +0.1% | 6,300 |
| 2018/11/19 | 1,398 | 1,430 | 1,391 | 1,414 | +4 | +0.3% | 13,100 |
| 2018/11/16 | 1,416 | 1,459 | 1,404 | 1,410 | -25 | -1.7% | 19,400 |
| 2018/11/15 | 1,385 | 1,446 | 1,385 | 1,435 | +50 | +3.6% | 27,300 |
| 2018/11/14 | 1,474 | 1,490 | 1,385 | 1,385 | -36 | -2.5% | 44,800 |
| 2018/11/13 | 1,326 | 1,425 | 1,316 | 1,421 | +75 | +5.6% | 51,000 |
| 2018/11/12 | 1,363 | 1,378 | 1,331 | 1,346 | -22 | -1.6% | 27,700 |
| 2018/11/09 | 1,333 | 1,377 | 1,325 | 1,368 | +31 | +2.3% | 15,700 |
| 2018/11/08 | 1,313 | 1,385 | 1,313 | 1,337 | +39 | +3% | 28,600 |
| 2018/11/07 | 1,309 | 1,309 | 1,293 | 1,298 | -1 | -0.1% | 15,800 |
| 2018/11/06 | 1,300 | 1,310 | 1,296 | 1,299 | +3 | +0.2% | 10,100 |
| 2018/11/05 | 1,299 | 1,345 | 1,270 | 1,296 | -8 | -0.6% | 27,600 |
| 2018/11/02 | 1,287 | 1,323 | 1,280 | 1,304 | +24 | +1.9% | 35,600 |
| 2018/11/01 | 1,286 | 1,291 | 1,276 | 1,280 | -2 | -0.2% | 21,000 |
| 2018/10/31 | 1,299 | 1,305 | 1,273 | 1,282 | -28 | -2.1% | 30,100 |
| 2018/10/30 | 1,248 | 1,310 | 1,235 | 1,310 | +46 | +3.6% | 42,900 |
| 2018/10/29 | 1,273 | 1,281 | 1,255 | 1,264 | -10 | -0.8% | 29,300 |
| 2018/10/26 | 1,342 | 1,342 | 1,260 | 1,274 | -39 | -3% | 24,700 |
| 2018/10/25 | 1,325 | 1,325 | 1,298 | 1,313 | -59 | -4.3% | 29,400 |
| 2018/10/24 | 1,369 | 1,379 | 1,366 | 1,372 | -8 | -0.6% | 20,100 |
| 2018/10/23 | 1,425 | 1,425 | 1,375 | 1,380 | -42 | -3% | 16,600 |
| 2018/10/22 | 1,426 | 1,430 | 1,413 | 1,422 | -15 | -1% | 13,000 |
| 2018/10/19 | 1,450 | 1,457 | 1,430 | 1,437 | -19 | -1.3% | 7,600 |
| 2018/10/18 | 1,491 | 1,491 | 1,455 | 1,456 | -44 | -2.9% | 13,700 |
| 2018/10/17 | 1,487 | 1,501 | 1,484 | 1,500 | +26 | +1.8% | 6,900 |
| 2018/10/16 | 1,457 | 1,481 | 1,454 | 1,474 | +18 | +1.2% | 7,200 |
| 2018/10/15 | 1,525 | 1,545 | 1,453 | 1,456 | -41 | -2.7% | 23,800 |
| 2018/10/12 | 1,481 | 1,520 | 1,481 | 1,497 | +3 | +0.2% | 12,700 |
| 2018/10/11 | 1,500 | 1,528 | 1,488 | 1,494 | -81 | -5.1% | 23,500 |
| 2018/10/10 | 1,579 | 1,598 | 1,560 | 1,575 | +14 | +0.9% | 11,400 |
| 2018/10/09 | 1,586 | 1,586 | 1,549 | 1,561 | -28 | -1.8% | 9,100 |
| 2018/10/05 | 1,591 | 1,609 | 1,561 | 1,589 | -25 | -1.5% | 16,500 |
| 2018/10/04 | 1,609 | 1,630 | 1,602 | 1,614 | +5 | +0.3% | 9,700 |
| 2018/10/03 | 1,588 | 1,615 | 1,578 | 1,609 | +13 | +0.8% | 9,900 |
| 2018/10/02 | 1,600 | 1,637 | 1,592 | 1,596 | -10 | -0.6% | 13,000 |
| 2018/10/01 | 1,600 | 1,617 | 1,590 | 1,606 | +11 | +0.7% | 20,700 |
| 2018/09/28 | 1,600 | 1,642 | 1,567 | 1,595 | +16 | +1% | 25,600 |
1601～
1650
件表示中 / 3735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 | 237,000円 | +2.3% | +0.5% | 3.59% | 10.08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 |
| 帝通工 | 226,400円 | +1.3% | -24.8% | 4.42% | 16.41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 |
| 電気興 | 201,700円 | +1.3% | -21.9% | 3.97% | 30.24倍 | 0.50倍 |
|
大型通信アンテナの製造、工事。防災関連の通信インフラ整備も。高周波焼き入れ技術にも特色 |
| ヘリオステクノＨ | 85,300円 | +41.9% | +27.1% | 5.28% | 19.35倍 | 0.96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 | 139,800円 | +13.4% | +20.8% | 3.22% | 10.22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
