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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 1,303 | 1,304 | 1,274 | 1,286 | -13 | -1% | 7,200 |
| 2017/09/20 | 1,293 | 1,299 | 1,281 | 1,299 | -3 | -0.2% | 8,900 |
| 2017/09/19 | 1,307 | 1,310 | 1,294 | 1,302 | +10 | +0.8% | 10,700 |
| 2017/09/15 | 1,259 | 1,315 | 1,251 | 1,292 | +32 | +2.5% | 17,200 |
| 2017/09/14 | 1,326 | 1,332 | 1,257 | 1,260 | -66 | -5% | 30,000 |
| 2017/09/13 | 1,260 | 1,415 | 1,241 | 1,326 | +80 | +6.4% | 76,100 |
| 2017/09/12 | 1,249 | 1,254 | 1,245 | 1,246 | -1 | -0.1% | 11,900 |
| 2017/09/11 | 1,249 | 1,249 | 1,212 | 1,247 | +17 | +1.4% | 11,800 |
| 2017/09/08 | 1,212 | 1,248 | 1,212 | 1,230 | +22 | +1.8% | 19,000 |
| 2017/09/07 | 1,207 | 1,209 | 1,203 | 1,208 | +8 | +0.7% | 2,200 |
| 2017/09/06 | 1,196 | 1,210 | 1,184 | 1,200 | +5 | +0.4% | 4,100 |
| 2017/09/05 | 1,201 | 1,207 | 1,182 | 1,195 | -13 | -1.1% | 8,900 |
| 2017/09/04 | 1,220 | 1,224 | 1,206 | 1,208 | -16 | -1.3% | 5,700 |
| 2017/09/01 | 1,226 | 1,230 | 1,201 | 1,224 | -2 | -0.2% | 6,800 |
| 2017/08/31 | 1,242 | 1,242 | 1,224 | 1,226 | -24 | -1.9% | 7,600 |
| 2017/08/30 | 1,249 | 1,250 | 1,236 | 1,250 | +16 | +1.3% | 12,500 |
| 2017/08/29 | 1,241 | 1,241 | 1,214 | 1,234 | -7 | -0.6% | 4,500 |
| 2017/08/28 | 1,239 | 1,244 | 1,230 | 1,241 | +2 | +0.2% | 3,700 |
| 2017/08/25 | 1,218 | 1,239 | 1,217 | 1,239 | +14 | +1.1% | 4,800 |
| 2017/08/24 | 1,232 | 1,232 | 1,222 | 1,225 | -14 | -1.1% | 3,600 |
| 2017/08/23 | 1,247 | 1,247 | 1,221 | 1,239 | +14 | +1.1% | 8,000 |
| 2017/08/22 | 1,235 | 1,235 | 1,219 | 1,225 | -14 | -1.1% | 4,600 |
| 2017/08/21 | 1,223 | 1,244 | 1,223 | 1,239 | ±0 | ±0% | 4,300 |
| 2017/08/18 | 1,231 | 1,248 | 1,231 | 1,239 | -7 | -0.6% | 5,400 |
| 2017/08/17 | 1,245 | 1,247 | 1,233 | 1,246 | +1 | +0.1% | 4,100 |
| 2017/08/16 | 1,247 | 1,248 | 1,241 | 1,245 | +1 | +0.1% | 1,700 |
| 2017/08/15 | 1,245 | 1,264 | 1,244 | 1,244 | +7 | +0.6% | 3,200 |
| 2017/08/14 | 1,268 | 1,268 | 1,231 | 1,237 | -11 | -0.9% | 13,900 |
| 2017/08/10 | 1,232 | 1,255 | 1,232 | 1,248 | +14 | +1.1% | 7,800 |
| 2017/08/09 | 1,265 | 1,265 | 1,225 | 1,234 | -36 | -2.8% | 8,000 |
| 2017/08/08 | 1,266 | 1,274 | 1,252 | 1,270 | ±0 | ±0% | 7,100 |
| 2017/08/07 | 1,261 | 1,270 | 1,250 | 1,270 | +5 | +0.4% | 6,300 |
| 2017/08/04 | 1,251 | 1,266 | 1,251 | 1,265 | +3 | +0.2% | 3,400 |
| 2017/08/03 | 1,267 | 1,272 | 1,222 | 1,262 | -5 | -0.4% | 6,300 |
| 2017/08/02 | 1,261 | 1,267 | 1,210 | 1,267 | +6 | +0.5% | 6,600 |
| 2017/08/01 | 1,265 | 1,265 | 1,250 | 1,261 | +10 | +0.8% | 3,800 |
| 2017/07/31 | 1,261 | 1,268 | 1,251 | 1,251 | -11 | -0.9% | 3,900 |
| 2017/07/28 | 1,278 | 1,278 | 1,253 | 1,262 | -7 | -0.6% | 5,100 |
| 2017/07/27 | 1,269 | 1,270 | 1,252 | 1,269 | +11 | +0.9% | 4,300 |
| 2017/07/26 | 1,269 | 1,269 | 1,246 | 1,258 | -7 | -0.6% | 4,700 |
| 2017/07/25 | 1,265 | 1,266 | 1,255 | 1,265 | -2 | -0.2% | 2,200 |
| 2017/07/24 | 1,260 | 1,268 | 1,254 | 1,267 | +6 | +0.5% | 5,200 |
| 2017/07/21 | 1,265 | 1,265 | 1,253 | 1,261 | -1 | -0.1% | 3,800 |
| 2017/07/20 | 1,258 | 1,266 | 1,256 | 1,262 | +1 | +0.1% | 4,100 |
| 2017/07/19 | 1,269 | 1,269 | 1,258 | 1,261 | -1 | -0.1% | 4,000 |
| 2017/07/18 | 1,269 | 1,269 | 1,256 | 1,262 | -2 | -0.2% | 4,600 |
| 2017/07/14 | 1,268 | 1,268 | 1,260 | 1,264 | -6 | -0.5% | 2,600 |
| 2017/07/13 | 1,272 | 1,275 | 1,247 | 1,270 | -3 | -0.2% | 3,300 |
| 2017/07/12 | 1,281 | 1,287 | 1,269 | 1,273 | ±0 | ±0% | 6,700 |
| 2017/07/11 | 1,284 | 1,284 | 1,260 | 1,273 | +4 | +0.3% | 15,100 |
1901～
1950
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
