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 |
|---|---|---|---|---|---|---|---|
| 2022/05/16 | 1,182 | 1,182 | 1,172 | 1,182 | +12 | +1% | 30,200 |
| 2022/05/13 | 1,149 | 1,170 | 1,149 | 1,170 | +25 | +2.2% | 27,500 |
| 2022/05/12 | 1,136 | 1,149 | 1,131 | 1,145 | +4 | +0.4% | 21,300 |
| 2022/05/11 | 1,155 | 1,155 | 1,134 | 1,141 | +6 | +0.5% | 17,200 |
| 2022/05/10 | 1,159 | 1,159 | 1,135 | 1,135 | -28 | -2.4% | 19,600 |
| 2022/05/09 | 1,162 | 1,164 | 1,150 | 1,163 | +1 | +0.1% | 19,100 |
| 2022/05/06 | 1,165 | 1,168 | 1,146 | 1,162 | +6 | +0.5% | 40,300 |
| 2022/05/02 | 1,148 | 1,157 | 1,146 | 1,156 | ±0 | ±0% | 16,600 |
| 2022/04/28 | 1,160 | 1,160 | 1,136 | 1,156 | -4 | -0.3% | 13,600 |
| 2022/04/27 | 1,130 | 1,160 | 1,123 | 1,160 | +15 | +1.3% | 33,600 |
| 2022/04/26 | 1,125 | 1,145 | 1,125 | 1,145 | +24 | +2.1% | 11,100 |
| 2022/04/25 | 1,145 | 1,145 | 1,116 | 1,121 | -26 | -2.3% | 14,400 |
| 2022/04/22 | 1,131 | 1,147 | 1,131 | 1,147 | +11 | +1% | 18,800 |
| 2022/04/21 | 1,129 | 1,136 | 1,121 | 1,136 | +13 | +1.2% | 16,400 |
| 2022/04/20 | 1,110 | 1,130 | 1,110 | 1,123 | +8 | +0.7% | 11,300 |
| 2022/04/19 | 1,120 | 1,120 | 1,106 | 1,115 | -5 | -0.4% | 19,300 |
| 2022/04/18 | 1,120 | 1,124 | 1,115 | 1,120 | -2 | -0.2% | 9,500 |
| 2022/04/15 | 1,126 | 1,132 | 1,119 | 1,122 | -4 | -0.4% | 17,400 |
| 2022/04/14 | 1,111 | 1,127 | 1,111 | 1,126 | +17 | +1.5% | 18,200 |
| 2022/04/13 | 1,117 | 1,117 | 1,105 | 1,109 | -12 | -1.1% | 26,300 |
| 2022/04/12 | 1,124 | 1,131 | 1,113 | 1,121 | -8 | -0.7% | 13,100 |
| 2022/04/11 | 1,123 | 1,133 | 1,113 | 1,129 | +6 | +0.5% | 23,900 |
| 2022/04/08 | 1,125 | 1,129 | 1,115 | 1,123 | -2 | -0.2% | 22,900 |
| 2022/04/07 | 1,134 | 1,135 | 1,110 | 1,125 | -11 | -1% | 32,900 |
| 2022/04/06 | 1,145 | 1,151 | 1,136 | 1,136 | -21 | -1.8% | 28,200 |
| 2022/04/05 | 1,161 | 1,162 | 1,147 | 1,157 | -1 | -0.1% | 28,100 |
| 2022/04/04 | 1,164 | 1,164 | 1,145 | 1,158 | -7 | -0.6% | 34,900 |
| 2022/04/01 | 1,145 | 1,165 | 1,136 | 1,165 | +19 | +1.7% | 53,900 |
| 2022/03/31 | 1,137 | 1,154 | 1,130 | 1,146 | +7 | +0.6% | 52,400 |
| 2022/03/30 | 1,149 | 1,149 | 1,135 | 1,139 | -23 | -2% | 138,300 |
| 2022/03/29 | 1,149 | 1,162 | 1,134 | 1,162 | +5 | +0.4% | 211,800 |
| 2022/03/28 | 1,142 | 1,160 | 1,140 | 1,157 | +16 | +1.4% | 84,900 |
| 2022/03/25 | 1,147 | 1,149 | 1,134 | 1,141 | -4 | -0.3% | 46,500 |
| 2022/03/24 | 1,137 | 1,148 | 1,131 | 1,145 | ±0 | ±0% | 39,300 |
| 2022/03/23 | 1,163 | 1,167 | 1,145 | 1,145 | -7 | -0.6% | 56,200 |
| 2022/03/22 | 1,162 | 1,165 | 1,147 | 1,152 | -10 | -0.9% | 42,300 |
| 2022/03/18 | 1,170 | 1,171 | 1,152 | 1,162 | -8 | -0.7% | 33,800 |
| 2022/03/17 | 1,178 | 1,183 | 1,160 | 1,170 | +3 | +0.3% | 37,200 |
| 2022/03/16 | 1,165 | 1,169 | 1,148 | 1,167 | +14 | +1.2% | 40,000 |
| 2022/03/15 | 1,143 | 1,160 | 1,124 | 1,153 | +20 | +1.8% | 44,800 |
| 2022/03/14 | 1,118 | 1,133 | 1,115 | 1,133 | +28 | +2.5% | 38,600 |
| 2022/03/11 | 1,098 | 1,111 | 1,097 | 1,105 | -2 | -0.2% | 25,600 |
| 2022/03/10 | 1,101 | 1,107 | 1,092 | 1,107 | +33 | +3.1% | 36,300 |
| 2022/03/09 | 1,100 | 1,100 | 1,070 | 1,074 | -1 | -0.1% | 57,400 |
| 2022/03/08 | 1,075 | 1,098 | 1,070 | 1,075 | -9 | -0.8% | 51,400 |
| 2022/03/07 | 1,097 | 1,100 | 1,078 | 1,084 | -18 | -1.6% | 53,500 |
| 2022/03/04 | 1,108 | 1,111 | 1,099 | 1,102 | -13 | -1.2% | 39,700 |
| 2022/03/03 | 1,126 | 1,127 | 1,109 | 1,115 | +2 | +0.2% | 33,600 |
| 2022/03/02 | 1,115 | 1,119 | 1,102 | 1,113 | -8 | -0.7% | 33,000 |
| 2022/03/01 | 1,130 | 1,130 | 1,117 | 1,121 | -1 | -0.1% | 43,000 |
801～
850
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
