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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,648 | 1,685 | 1,648 | 1,685 | +37 | +2.2% | 10,100 |
| 2018/07/25 | 1,625 | 1,651 | 1,608 | 1,648 | +39 | +2.4% | 16,300 |
| 2018/07/24 | 1,609 | 1,625 | 1,603 | 1,609 | +22 | +1.4% | 9,900 |
| 2018/07/23 | 1,572 | 1,587 | 1,572 | 1,587 | +3 | +0.2% | 5,000 |
| 2018/07/20 | 1,615 | 1,615 | 1,584 | 1,584 | -29 | -1.8% | 5,000 |
| 2018/07/19 | 1,588 | 1,619 | 1,588 | 1,613 | +29 | +1.8% | 7,600 |
| 2018/07/18 | 1,564 | 1,593 | 1,564 | 1,584 | +22 | +1.4% | 7,800 |
| 2018/07/17 | 1,578 | 1,614 | 1,557 | 1,562 | ±0 | ±0% | 8,900 |
| 2018/07/13 | 1,540 | 1,563 | 1,537 | 1,562 | +25 | +1.6% | 5,700 |
| 2018/07/12 | 1,562 | 1,562 | 1,536 | 1,537 | -21 | -1.3% | 6,100 |
| 2018/07/11 | 1,551 | 1,564 | 1,540 | 1,558 | -7 | -0.4% | 23,900 |
| 2018/07/10 | 1,593 | 1,606 | 1,565 | 1,565 | +3 | +0.2% | 19,000 |
| 2018/07/09 | 1,583 | 1,583 | 1,556 | 1,562 | +2 | +0.1% | 12,000 |
| 2018/07/06 | 1,570 | 1,570 | 1,546 | 1,560 | +20 | +1.3% | 11,000 |
| 2018/07/05 | 1,579 | 1,579 | 1,529 | 1,540 | -34 | -2.2% | 17,700 |
| 2018/07/04 | 1,583 | 1,592 | 1,571 | 1,574 | -34 | -2.1% | 11,400 |
| 2018/07/03 | 1,629 | 1,629 | 1,585 | 1,608 | -8 | -0.5% | 16,500 |
| 2018/07/02 | 1,682 | 1,683 | 1,615 | 1,616 | -83 | -4.9% | 12,600 |
| 2018/06/29 | 1,694 | 1,728 | 1,674 | 1,699 | +54 | +3.3% | 31,700 |
| 2018/06/28 | 1,674 | 1,677 | 1,633 | 1,645 | -11 | -0.7% | 11,700 |
| 2018/06/27 | 1,627 | 1,662 | 1,622 | 1,656 | +46 | +2.9% | 12,900 |
| 2018/06/26 | 1,625 | 1,625 | 1,597 | 1,610 | +8 | +0.5% | 9,400 |
| 2018/06/25 | 1,648 | 1,653 | 1,601 | 1,602 | -60 | -3.6% | 9,600 |
| 2018/06/22 | 1,660 | 1,662 | 1,640 | 1,662 | +2 | +0.1% | 5,500 |
| 2018/06/21 | 1,668 | 1,678 | 1,652 | 1,660 | +7 | +0.4% | 5,700 |
| 2018/06/20 | 1,644 | 1,653 | 1,624 | 1,653 | +21 | +1.3% | 8,100 |
| 2018/06/19 | 1,676 | 1,687 | 1,630 | 1,632 | -44 | -2.6% | 10,100 |
| 2018/06/18 | 1,712 | 1,712 | 1,662 | 1,676 | -38 | -2.2% | 13,900 |
| 2018/06/15 | 1,736 | 1,744 | 1,711 | 1,714 | -19 | -1.1% | 9,300 |
| 2018/06/14 | 1,701 | 1,747 | 1,701 | 1,733 | +33 | +1.9% | 12,300 |
| 2018/06/13 | 1,721 | 1,724 | 1,690 | 1,700 | -28 | -1.6% | 12,200 |
| 2018/06/12 | 1,751 | 1,755 | 1,716 | 1,728 | -38 | -2.2% | 11,500 |
| 2018/06/11 | 1,784 | 1,784 | 1,738 | 1,766 | -34 | -1.9% | 17,400 |
| 2018/06/08 | 1,757 | 1,810 | 1,748 | 1,800 | +38 | +2.2% | 36,700 |
| 2018/06/07 | 1,737 | 1,762 | 1,731 | 1,762 | +26 | +1.5% | 11,700 |
| 2018/06/06 | 1,766 | 1,783 | 1,730 | 1,736 | -38 | -2.1% | 19,800 |
| 2018/06/05 | 1,700 | 1,795 | 1,700 | 1,774 | +96 | +5.7% | 44,600 |
| 2018/06/04 | 1,700 | 1,704 | 1,664 | 1,678 | +3 | +0.2% | 17,500 |
| 2018/06/01 | 1,650 | 1,681 | 1,646 | 1,675 | +36 | +2.2% | 18,300 |
| 2018/05/31 | 1,650 | 1,672 | 1,630 | 1,639 | -6 | -0.4% | 20,700 |
| 2018/05/30 | 1,639 | 1,657 | 1,636 | 1,645 | -2 | -0.1% | 15,700 |
| 2018/05/29 | 1,668 | 1,680 | 1,635 | 1,647 | -27 | -1.6% | 18,100 |
| 2018/05/28 | 1,732 | 1,735 | 1,669 | 1,674 | -53 | -3.1% | 19,200 |
| 2018/05/25 | 1,755 | 1,794 | 1,722 | 1,727 | -50 | -2.8% | 26,100 |
| 2018/05/24 | 1,810 | 1,828 | 1,771 | 1,777 | -29 | -1.6% | 15,200 |
| 2018/05/23 | 1,812 | 1,836 | 1,793 | 1,806 | +4 | +0.2% | 20,600 |
| 2018/05/22 | 1,875 | 1,875 | 1,785 | 1,802 | -76 | -4% | 28,100 |
| 2018/05/21 | 1,798 | 1,880 | 1,795 | 1,878 | +79 | +4.4% | 93,700 |
| 2018/05/18 | 1,761 | 1,800 | 1,760 | 1,799 | +41 | +2.3% | 35,000 |
| 2018/05/17 | 1,730 | 1,760 | 1,721 | 1,758 | +26 | +1.5% | 50,400 |
1651～
1700
件表示中 / 3692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 | 191,600円 | +3.9% | +9.8% | 3.65% | 10.12倍 | 0.79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 |
| 正興電機 | 131,300円 | +13.4% | +20.8% | 3.43% | 9.58倍 | 1.12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 |
| 日電波 | 78,000円 | +4.4% | +2.3% | 3.85% | 7.19倍 | 0.63倍 |
|
電波の送受信に欠かせない水晶デバイスで世界大手。車載用が主体、日中マレーシアで生産 |
| ＳＭＫ | 237,000円 | +3.2% | +165.5% | 5.91% | 75.10倍 | 0.48倍 |
|
コネクター中心にリモコン、タッチパネルなども手がける電子部品メーカー。車載向けに注力 |
| 大真空 | 52,800円 | +1.7% | -68.7% | 5.30% | 33.57倍 | 0.45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 |
市場注目の銘柄
チャート関連のコラム
