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 |
|---|---|---|---|---|---|---|---|
| 2022/07/26 | 1,226 | 1,227 | 1,220 | 1,227 | +1 | +0.1% | 9,100 |
| 2022/07/25 | 1,224 | 1,226 | 1,216 | 1,226 | +13 | +1.1% | 14,100 |
| 2022/07/22 | 1,223 | 1,223 | 1,212 | 1,213 | -15 | -1.2% | 26,800 |
| 2022/07/21 | 1,223 | 1,228 | 1,216 | 1,228 | +5 | +0.4% | 18,300 |
| 2022/07/20 | 1,224 | 1,236 | 1,223 | 1,223 | -1 | -0.1% | 18,100 |
| 2022/07/19 | 1,220 | 1,226 | 1,213 | 1,224 | +5 | +0.4% | 11,900 |
| 2022/07/15 | 1,238 | 1,238 | 1,208 | 1,219 | -8 | -0.7% | 24,500 |
| 2022/07/14 | 1,221 | 1,227 | 1,215 | 1,227 | +1 | +0.1% | 15,100 |
| 2022/07/13 | 1,203 | 1,227 | 1,203 | 1,226 | +13 | +1.1% | 10,100 |
| 2022/07/12 | 1,221 | 1,221 | 1,201 | 1,213 | -21 | -1.7% | 16,500 |
| 2022/07/11 | 1,215 | 1,234 | 1,213 | 1,234 | +25 | +2.1% | 20,300 |
| 2022/07/08 | 1,212 | 1,224 | 1,208 | 1,209 | -3 | -0.2% | 29,000 |
| 2022/07/07 | 1,227 | 1,227 | 1,191 | 1,212 | -17 | -1.4% | 25,100 |
| 2022/07/06 | 1,238 | 1,238 | 1,223 | 1,229 | -15 | -1.2% | 17,000 |
| 2022/07/05 | 1,250 | 1,250 | 1,239 | 1,244 | ±0 | ±0% | 19,500 |
| 2022/07/04 | 1,236 | 1,244 | 1,228 | 1,244 | +17 | +1.4% | 12,800 |
| 2022/07/01 | 1,252 | 1,252 | 1,219 | 1,227 | -25 | -2% | 22,700 |
| 2022/06/30 | 1,251 | 1,261 | 1,246 | 1,252 | -9 | -0.7% | 27,800 |
| 2022/06/29 | 1,223 | 1,261 | 1,221 | 1,261 | +27 | +2.2% | 35,700 |
| 2022/06/28 | 1,208 | 1,234 | 1,202 | 1,234 | +26 | +2.2% | 26,200 |
| 2022/06/27 | 1,210 | 1,217 | 1,205 | 1,208 | -2 | -0.2% | 21,500 |
| 2022/06/24 | 1,210 | 1,216 | 1,203 | 1,210 | +1 | +0.1% | 23,300 |
| 2022/06/23 | 1,203 | 1,210 | 1,201 | 1,209 | +6 | +0.5% | 20,000 |
| 2022/06/22 | 1,205 | 1,216 | 1,203 | 1,203 | +1 | +0.1% | 19,100 |
| 2022/06/21 | 1,202 | 1,205 | 1,196 | 1,202 | +3 | +0.3% | 16,300 |
| 2022/06/20 | 1,198 | 1,205 | 1,193 | 1,199 | +7 | +0.6% | 12,000 |
| 2022/06/17 | 1,198 | 1,201 | 1,188 | 1,192 | -14 | -1.2% | 45,000 |
| 2022/06/16 | 1,200 | 1,214 | 1,200 | 1,206 | +11 | +0.9% | 14,100 |
| 2022/06/15 | 1,220 | 1,220 | 1,194 | 1,195 | -22 | -1.8% | 28,900 |
| 2022/06/14 | 1,205 | 1,217 | 1,205 | 1,217 | -6 | -0.5% | 21,000 |
| 2022/06/13 | 1,210 | 1,227 | 1,207 | 1,223 | +11 | +0.9% | 30,600 |
| 2022/06/10 | 1,225 | 1,225 | 1,212 | 1,212 | -13 | -1.1% | 57,200 |
| 2022/06/09 | 1,230 | 1,238 | 1,225 | 1,225 | -5 | -0.4% | 20,300 |
| 2022/06/08 | 1,248 | 1,248 | 1,227 | 1,230 | -18 | -1.4% | 18,500 |
| 2022/06/07 | 1,256 | 1,256 | 1,234 | 1,248 | -7 | -0.6% | 23,100 |
| 2022/06/06 | 1,230 | 1,257 | 1,227 | 1,255 | +28 | +2.3% | 41,300 |
| 2022/06/03 | 1,222 | 1,227 | 1,207 | 1,227 | +21 | +1.7% | 129,700 |
| 2022/06/02 | 1,215 | 1,219 | 1,206 | 1,206 | -8 | -0.7% | 20,600 |
| 2022/06/01 | 1,204 | 1,224 | 1,204 | 1,214 | +5 | +0.4% | 23,800 |
| 2022/05/31 | 1,214 | 1,218 | 1,206 | 1,209 | -20 | -1.6% | 20,100 |
| 2022/05/30 | 1,216 | 1,229 | 1,204 | 1,229 | +21 | +1.7% | 57,300 |
| 2022/05/27 | 1,223 | 1,223 | 1,200 | 1,208 | -13 | -1.1% | 56,400 |
| 2022/05/26 | 1,206 | 1,227 | 1,206 | 1,221 | +20 | +1.7% | 34,900 |
| 2022/05/25 | 1,212 | 1,217 | 1,201 | 1,201 | -11 | -0.9% | 24,700 |
| 2022/05/24 | 1,218 | 1,221 | 1,207 | 1,212 | -2 | -0.2% | 24,000 |
| 2022/05/23 | 1,174 | 1,215 | 1,174 | 1,214 | +35 | +3% | 62,800 |
| 2022/05/20 | 1,172 | 1,179 | 1,169 | 1,179 | +14 | +1.2% | 58,200 |
| 2022/05/19 | 1,160 | 1,171 | 1,151 | 1,165 | -3 | -0.3% | 22,200 |
| 2022/05/18 | 1,187 | 1,187 | 1,168 | 1,168 | -15 | -1.3% | 14,900 |
| 2022/05/17 | 1,182 | 1,186 | 1,166 | 1,183 | +1 | +0.1% | 26,000 |
751～
800
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
