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 |
---|---|---|---|---|---|---|---|
2023/10/05 | 1,985 | 2,021 | 1,985 | 2,016 | +57 | +2.9% | 15,100 |
2023/10/04 | 1,985 | 2,005 | 1,959 | 1,959 | -42 | -2.1% | 31,300 |
2023/10/03 | 2,023 | 2,046 | 2,001 | 2,001 | -46 | -2.2% | 24,900 |
2023/10/02 | 2,049 | 2,086 | 2,045 | 2,047 | +26 | +1.3% | 34,700 |
2023/09/29 | 2,050 | 2,061 | 2,012 | 2,021 | -25 | -1.2% | 12,300 |
2023/09/28 | 2,055 | 2,062 | 2,035 | 2,046 | -9 | -0.4% | 21,100 |
2023/09/27 | 2,025 | 2,058 | 2,011 | 2,055 | +31 | +1.5% | 23,400 |
2023/09/26 | 2,060 | 2,062 | 2,024 | 2,024 | -36 | -1.7% | 17,900 |
2023/09/25 | 2,031 | 2,071 | 2,018 | 2,060 | +31 | +1.5% | 11,100 |
2023/09/22 | 2,021 | 2,047 | 2,004 | 2,029 | -3 | -0.1% | 24,800 |
2023/09/21 | 2,030 | 2,043 | 2,028 | 2,032 | +2 | +0.1% | 14,400 |
2023/09/20 | 2,076 | 2,080 | 2,030 | 2,030 | -46 | -2.2% | 24,800 |
2023/09/19 | 2,057 | 2,077 | 2,057 | 2,076 | +19 | +0.9% | 19,900 |
2023/09/15 | 2,030 | 2,066 | 2,026 | 2,057 | +26 | +1.3% | 24,500 |
2023/09/14 | 2,037 | 2,040 | 2,026 | 2,031 | -5 | -0.2% | 17,400 |
2023/09/13 | 2,060 | 2,060 | 2,034 | 2,036 | -24 | -1.2% | 16,000 |
2023/09/12 | 2,110 | 2,110 | 2,036 | 2,060 | +20 | +1% | 30,600 |
2023/09/11 | 2,050 | 2,050 | 2,021 | 2,040 | +1 | ±0% | 28,000 |
2023/09/08 | 2,050 | 2,058 | 2,030 | 2,039 | -22 | -1.1% | 27,900 |
2023/09/07 | 2,088 | 2,105 | 2,056 | 2,061 | -38 | -1.8% | 18,900 |
2023/09/06 | 2,120 | 2,120 | 2,096 | 2,099 | -11 | -0.5% | 15,000 |
2023/09/05 | 2,106 | 2,110 | 2,082 | 2,110 | +21 | +1% | 25,300 |
2023/09/04 | 2,071 | 2,093 | 2,061 | 2,089 | +34 | +1.7% | 16,000 |
2023/09/01 | 2,059 | 2,062 | 2,038 | 2,055 | -4 | -0.2% | 17,600 |
2023/08/31 | 2,065 | 2,075 | 2,050 | 2,059 | -3 | -0.1% | 15,400 |
2023/08/30 | 2,098 | 2,099 | 2,051 | 2,062 | -2 | -0.1% | 27,400 |
2023/08/29 | 2,033 | 2,078 | 2,032 | 2,064 | +43 | +2.1% | 29,400 |
2023/08/28 | 2,008 | 2,021 | 1,993 | 2,021 | +39 | +2% | 15,400 |
2023/08/25 | 2,000 | 2,000 | 1,979 | 1,982 | -13 | -0.7% | 21,400 |
2023/08/24 | 2,004 | 2,014 | 1,977 | 1,995 | +12 | +0.6% | 28,100 |
2023/08/23 | 1,969 | 1,993 | 1,968 | 1,983 | +19 | +1% | 39,100 |
2023/08/22 | 1,982 | 1,994 | 1,947 | 1,964 | -15 | -0.8% | 34,400 |
2023/08/21 | 1,973 | 2,006 | 1,956 | 1,979 | +10 | +0.5% | 23,000 |
2023/08/18 | 2,010 | 2,010 | 1,959 | 1,969 | -41 | -2% | 43,800 |
2023/08/17 | 2,015 | 2,016 | 1,982 | 2,010 | -19 | -0.9% | 40,000 |
2023/08/16 | 2,019 | 2,061 | 2,019 | 2,029 | -2 | -0.1% | 9,700 |
2023/08/15 | 2,025 | 2,070 | 2,025 | 2,031 | +7 | +0.3% | 25,500 |
2023/08/14 | 2,163 | 2,163 | 2,023 | 2,024 | -139 | -6.4% | 64,900 |
2023/08/10 | 2,208 | 2,208 | 2,105 | 2,163 | -58 | -2.6% | 62,300 |
2023/08/09 | 2,187 | 2,236 | 2,184 | 2,221 | +34 | +1.6% | 19,400 |
2023/08/08 | 2,190 | 2,213 | 2,177 | 2,187 | -12 | -0.5% | 14,800 |
2023/08/07 | 2,201 | 2,205 | 2,162 | 2,199 | -4 | -0.2% | 24,100 |
2023/08/04 | 2,246 | 2,261 | 2,202 | 2,203 | -31 | -1.4% | 16,800 |
2023/08/03 | 2,260 | 2,270 | 2,209 | 2,234 | -55 | -2.4% | 31,800 |
2023/08/02 | 2,307 | 2,334 | 2,284 | 2,289 | -33 | -1.4% | 22,500 |
2023/08/01 | 2,292 | 2,322 | 2,290 | 2,322 | +48 | +2.1% | 17,100 |
2023/07/31 | 2,258 | 2,279 | 2,238 | 2,274 | +52 | +2.3% | 12,500 |
2023/07/28 | 2,246 | 2,246 | 2,207 | 2,222 | -46 | -2% | 29,200 |
2023/07/27 | 2,261 | 2,268 | 2,251 | 2,268 | -13 | -0.6% | 12,700 |
2023/07/26 | 2,264 | 2,287 | 2,253 | 2,281 | +19 | +0.8% | 6,100 |
151~
200
件表示中 / 3459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 | 257,200円 | +3.9% | +9.8% | 2.72% | 13.57倍 | 1.08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 |
大真空 | 70,200円 | +1.7% | -68.7% | 3.99% | 45.32倍 | 0.59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 |
イノテック | 175,200円 | +5.2% | -11.5% | 4.00% | 13.87倍 | 0.95倍 |
|
半導体設計ツールと半導体テスターが2本柱。子会社で専用LSI設計や車載システム開発も |
遠藤照 | 158,600円 | +2.5% | -3.9% | 2.52% | 5.58倍 | 0.61倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。LED照明に軸足 |
SEMITEC | 205,000円 | +6.0% | -1.8% | 1.61% | 8.43倍 | 1.04倍 |
|
センサー専業。OA・家電、産機、自動車、医療機器向けなど幅広い。中国のEV関連需要が牽引 |
市場注目の銘柄
チャート関連のコラム