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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,640 | 1,644 | 1,618 | 1,639 | -5 | -0.3% | 24,400 |
| 2017/12/13 | 1,656 | 1,664 | 1,641 | 1,644 | -14 | -0.8% | 17,600 |
| 2017/12/12 | 1,699 | 1,710 | 1,647 | 1,658 | -48 | -2.8% | 23,900 |
| 2017/12/11 | 1,687 | 1,712 | 1,659 | 1,706 | +48 | +2.9% | 52,700 |
| 2017/12/08 | 1,699 | 1,718 | 1,635 | 1,658 | -22 | -1.3% | 69,700 |
| 2017/12/07 | 1,549 | 1,685 | 1,549 | 1,680 | +131 | +8.5% | 140,000 |
| 2017/12/06 | 1,530 | 1,600 | 1,524 | 1,549 | +45 | +3% | 103,900 |
| 2017/12/05 | 1,554 | 1,554 | 1,487 | 1,504 | -50 | -3.2% | 45,000 |
| 2017/12/04 | 1,573 | 1,585 | 1,500 | 1,554 | -28 | -1.8% | 46,500 |
| 2017/12/01 | 1,580 | 1,583 | 1,558 | 1,582 | +9 | +0.6% | 42,200 |
| 2017/11/30 | 1,536 | 1,577 | 1,536 | 1,573 | +14 | +0.9% | 75,600 |
| 2017/11/29 | 1,516 | 1,570 | 1,515 | 1,559 | +33 | +2.2% | 62,100 |
| 2017/11/28 | 1,550 | 1,560 | 1,499 | 1,526 | +57 | +3.9% | 152,900 |
| 2017/11/27 | 1,414 | 1,470 | 1,407 | 1,469 | +77 | +5.5% | 101,300 |
| 2017/11/24 | 1,390 | 1,410 | 1,372 | 1,392 | +18 | +1.3% | 53,800 |
| 2017/11/22 | 1,379 | 1,393 | 1,372 | 1,374 | +3 | +0.2% | 21,300 |
| 2017/11/21 | 1,342 | 1,385 | 1,342 | 1,371 | +31 | +2.3% | 27,700 |
| 2017/11/20 | 1,329 | 1,342 | 1,323 | 1,340 | +16 | +1.2% | 17,700 |
| 2017/11/17 | 1,320 | 1,329 | 1,315 | 1,324 | +8 | +0.6% | 25,400 |
| 2017/11/16 | 1,291 | 1,320 | 1,291 | 1,316 | +10 | +0.8% | 31,900 |
| 2017/11/15 | 1,331 | 1,331 | 1,306 | 1,306 | -25 | -1.9% | 12,900 |
| 2017/11/14 | 1,303 | 1,349 | 1,303 | 1,331 | +30 | +2.3% | 21,600 |
| 2017/11/13 | 1,375 | 1,379 | 1,295 | 1,301 | -44 | -3.3% | 70,800 |
| 2017/11/10 | 1,369 | 1,369 | 1,340 | 1,345 | -14 | -1% | 14,500 |
| 2017/11/09 | 1,350 | 1,379 | 1,350 | 1,359 | +5 | +0.4% | 34,100 |
| 2017/11/08 | 1,343 | 1,356 | 1,337 | 1,354 | +13 | +1% | 32,000 |
| 2017/11/07 | 1,323 | 1,345 | 1,323 | 1,341 | +7 | +0.5% | 6,000 |
| 2017/11/06 | 1,342 | 1,350 | 1,319 | 1,334 | +1 | +0.1% | 23,200 |
| 2017/11/02 | 1,310 | 1,335 | 1,310 | 1,333 | +25 | +1.9% | 15,000 |
| 2017/11/01 | 1,342 | 1,342 | 1,297 | 1,308 | -29 | -2.2% | 45,700 |
| 2017/10/31 | 1,332 | 1,337 | 1,330 | 1,337 | +7 | +0.5% | 9,800 |
| 2017/10/30 | 1,330 | 1,333 | 1,318 | 1,330 | +9 | +0.7% | 22,000 |
| 2017/10/27 | 1,330 | 1,330 | 1,315 | 1,321 | +15 | +1.1% | 14,100 |
| 2017/10/26 | 1,299 | 1,319 | 1,295 | 1,306 | +9 | +0.7% | 39,500 |
| 2017/10/25 | 1,287 | 1,297 | 1,287 | 1,297 | +11 | +0.9% | 11,100 |
| 2017/10/24 | 1,282 | 1,288 | 1,277 | 1,286 | +5 | +0.4% | 10,300 |
| 2017/10/23 | 1,283 | 1,325 | 1,279 | 1,281 | -2 | -0.2% | 22,200 |
| 2017/10/20 | 1,279 | 1,293 | 1,278 | 1,283 | +2 | +0.2% | 7,400 |
| 2017/10/19 | 1,299 | 1,299 | 1,278 | 1,281 | +3 | +0.2% | 6,700 |
| 2017/10/18 | 1,277 | 1,284 | 1,273 | 1,278 | -15 | -1.2% | 14,200 |
| 2017/10/17 | 1,286 | 1,295 | 1,267 | 1,293 | -1 | -0.1% | 9,100 |
| 2017/10/16 | 1,268 | 1,296 | 1,268 | 1,294 | +15 | +1.2% | 5,900 |
| 2017/10/13 | 1,305 | 1,309 | 1,240 | 1,279 | -26 | -2% | 22,800 |
| 2017/10/12 | 1,300 | 1,308 | 1,296 | 1,305 | +6 | +0.5% | 13,200 |
| 2017/10/11 | 1,300 | 1,307 | 1,297 | 1,299 | ±0 | ±0% | 13,100 |
| 2017/10/10 | 1,285 | 1,299 | 1,281 | 1,299 | +15 | +1.2% | 7,900 |
| 2017/10/06 | 1,291 | 1,297 | 1,284 | 1,284 | -5 | -0.4% | 4,500 |
| 2017/10/05 | 1,301 | 1,302 | 1,286 | 1,289 | -5 | -0.4% | 6,200 |
| 2017/10/04 | 1,311 | 1,311 | 1,290 | 1,294 | -17 | -1.3% | 7,300 |
| 2017/10/03 | 1,292 | 1,324 | 1,292 | 1,311 | +22 | +1.7% | 31,200 |
1801～
1850
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
