チムニーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/10/07 | 1,155 | 1,170 | 1,155 | 1,158 | -12 | -1% | 20,000 |
| 2022/10/06 | 1,139 | 1,170 | 1,139 | 1,170 | +23 | +2% | 22,800 |
| 2022/10/05 | 1,151 | 1,161 | 1,136 | 1,147 | -2 | -0.2% | 36,400 |
| 2022/10/04 | 1,140 | 1,169 | 1,135 | 1,149 | +5 | +0.4% | 40,700 |
| 2022/10/03 | 1,160 | 1,160 | 1,124 | 1,144 | -27 | -2.3% | 47,300 |
| 2022/09/30 | 1,181 | 1,185 | 1,168 | 1,171 | -28 | -2.3% | 48,100 |
| 2022/09/29 | 1,215 | 1,219 | 1,185 | 1,199 | -39 | -3.2% | 130,000 |
| 2022/09/28 | 1,220 | 1,238 | 1,215 | 1,238 | +6 | +0.5% | 198,800 |
| 2022/09/27 | 1,239 | 1,240 | 1,227 | 1,232 | +1 | +0.1% | 55,100 |
| 2022/09/26 | 1,234 | 1,240 | 1,227 | 1,231 | -3 | -0.2% | 49,300 |
| 2022/09/22 | 1,224 | 1,234 | 1,218 | 1,234 | +4 | +0.3% | 27,800 |
| 2022/09/21 | 1,240 | 1,240 | 1,227 | 1,230 | -5 | -0.4% | 24,300 |
| 2022/09/20 | 1,231 | 1,237 | 1,231 | 1,235 | +5 | +0.4% | 19,300 |
| 2022/09/16 | 1,233 | 1,234 | 1,227 | 1,230 | -9 | -0.7% | 19,800 |
| 2022/09/15 | 1,229 | 1,239 | 1,229 | 1,239 | +3 | +0.2% | 24,900 |
| 2022/09/14 | 1,233 | 1,240 | 1,228 | 1,236 | -3 | -0.2% | 28,500 |
| 2022/09/13 | 1,239 | 1,243 | 1,237 | 1,239 | +1 | +0.1% | 9,700 |
| 2022/09/12 | 1,236 | 1,243 | 1,236 | 1,238 | +5 | +0.4% | 13,700 |
| 2022/09/09 | 1,244 | 1,244 | 1,233 | 1,233 | -6 | -0.5% | 18,500 |
| 2022/09/08 | 1,238 | 1,244 | 1,233 | 1,239 | +1 | +0.1% | 15,200 |
| 2022/09/07 | 1,242 | 1,244 | 1,223 | 1,238 | -9 | -0.7% | 18,700 |
| 2022/09/06 | 1,231 | 1,247 | 1,230 | 1,247 | +12 | +1% | 16,500 |
| 2022/09/05 | 1,225 | 1,235 | 1,218 | 1,235 | +15 | +1.2% | 17,000 |
| 2022/09/02 | 1,220 | 1,220 | 1,215 | 1,220 | +2 | +0.2% | 14,200 |
| 2022/09/01 | 1,221 | 1,226 | 1,217 | 1,218 | -2 | -0.2% | 14,200 |
| 2022/08/31 | 1,216 | 1,223 | 1,212 | 1,220 | -5 | -0.4% | 15,000 |
| 2022/08/30 | 1,212 | 1,225 | 1,212 | 1,225 | +13 | +1.1% | 14,900 |
| 2022/08/29 | 1,214 | 1,218 | 1,207 | 1,212 | -8 | -0.7% | 22,400 |
| 2022/08/26 | 1,219 | 1,221 | 1,214 | 1,220 | +10 | +0.8% | 17,500 |
| 2022/08/25 | 1,211 | 1,211 | 1,204 | 1,210 | +8 | +0.7% | 7,800 |
| 2022/08/24 | 1,212 | 1,212 | 1,202 | 1,202 | -4 | -0.3% | 14,400 |
| 2022/08/23 | 1,205 | 1,213 | 1,200 | 1,206 | +3 | +0.2% | 15,800 |
| 2022/08/22 | 1,203 | 1,208 | 1,198 | 1,203 | -3 | -0.2% | 14,300 |
| 2022/08/19 | 1,203 | 1,209 | 1,203 | 1,206 | +3 | +0.2% | 12,500 |
| 2022/08/18 | 1,203 | 1,204 | 1,198 | 1,203 | -6 | -0.5% | 30,700 |
| 2022/08/17 | 1,205 | 1,211 | 1,205 | 1,209 | +6 | +0.5% | 8,600 |
| 2022/08/16 | 1,213 | 1,213 | 1,203 | 1,203 | -2 | -0.2% | 12,700 |
| 2022/08/15 | 1,215 | 1,215 | 1,204 | 1,205 | -15 | -1.2% | 22,700 |
| 2022/08/12 | 1,212 | 1,222 | 1,210 | 1,220 | +8 | +0.7% | 23,800 |
| 2022/08/10 | 1,200 | 1,216 | 1,200 | 1,212 | +11 | +0.9% | 23,000 |
| 2022/08/09 | 1,217 | 1,221 | 1,200 | 1,201 | -11 | -0.9% | 34,200 |
| 2022/08/08 | 1,222 | 1,222 | 1,210 | 1,212 | -10 | -0.8% | 15,100 |
| 2022/08/05 | 1,224 | 1,228 | 1,219 | 1,222 | -2 | -0.2% | 11,400 |
| 2022/08/04 | 1,209 | 1,224 | 1,209 | 1,224 | +19 | +1.6% | 12,000 |
| 2022/08/03 | 1,210 | 1,216 | 1,202 | 1,205 | -17 | -1.4% | 25,600 |
| 2022/08/02 | 1,231 | 1,231 | 1,221 | 1,222 | -8 | -0.7% | 13,900 |
| 2022/08/01 | 1,225 | 1,234 | 1,221 | 1,230 | +7 | +0.6% | 19,700 |
| 2022/07/29 | 1,227 | 1,227 | 1,217 | 1,223 | -4 | -0.3% | 14,100 |
| 2022/07/28 | 1,217 | 1,227 | 1,210 | 1,227 | +5 | +0.4% | 32,800 |
| 2022/07/27 | 1,223 | 1,224 | 1,215 | 1,222 | -5 | -0.4% | 13,400 |
701～
750
件表示中 / 3096件
類似銘柄と比較する
現在ご覧いただいている「チムニー」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 |
|---|---|---|---|---|---|---|---|---|
| チムニー | 127,300円 | +1.1% | -2.5% | 0.79% | 22.74倍 | 4.05倍 |
|
居酒屋「はなの舞」を展開。若者向け「魚星」、焼き肉「牛星」育成。施設内食堂運営も。やまや傘下 |
| ダブルエー | 130,000円 | +16.4% | +56.5% | 1.31% | 16.79倍 | 2.31倍 |
|
婦人靴の製造小売りを日本と中国、香港で展開。生産は中国協力工場に委託。卑弥呼が子会社 |
| ＶＥＧＡ | 230,000円 | +9.8% | +17.3% | 0.52% | 36.88倍 | 4.09倍 |
|
家具・雑貨等を「ＬＯＷＹＡ」ブランドでＥＣ販売。主要都市で実店舗出店に注力。越境ＥＣも |
| ハードオフ | 176,200円 | +7.4% | +7.6% | 4.43% | 9.99倍 | 1.34倍 |
|
総合リユース業。ＰＣ、音響、家電、衣料、家具、カー用品、酒類などの店舗を直営やＦＣで展開 |
| パリミキＨＤ | 43,400円 | +1.3% | +2.8% | 1.84% | 24.23倍 | 0.76倍 |
|
眼鏡専門店チェーン大手。子会社に百貨店向け金鳳堂。海外は中国軸に展開。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
