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 |
|---|---|---|---|---|---|---|---|
| 2013/07/23 | 965 | 972 | 961 | 972 | +9 | +0.9% | 21,400 |
| 2013/07/22 | 957 | 963 | 955 | 963 | +8 | +0.8% | 20,600 |
| 2013/07/19 | 956 | 956 | 948 | 955 | -1 | -0.1% | 26,500 |
| 2013/07/18 | 957 | 957 | 952 | 956 | +1 | +0.1% | 18,400 |
| 2013/07/17 | 957 | 957 | 940 | 955 | +1 | +0.1% | 22,300 |
| 2013/07/16 | 968 | 968 | 948 | 954 | +9 | +1% | 21,500 |
| 2013/07/12 | 945 | 946 | 937 | 945 | +5 | +0.5% | 29,200 |
| 2013/07/11 | 943 | 943 | 937 | 940 | +1 | +0.1% | 9,800 |
| 2013/07/10 | 943 | 943 | 939 | 939 | -3 | -0.3% | 17,700 |
| 2013/07/09 | 936 | 943 | 935 | 942 | +7 | +0.7% | 24,300 |
| 2013/07/08 | 939 | 940 | 935 | 935 | +1 | +0.1% | 16,800 |
| 2013/07/05 | 944 | 944 | 933 | 934 | -4 | -0.4% | 29,800 |
| 2013/07/04 | 938 | 940 | 933 | 938 | +1 | +0.1% | 16,300 |
| 2013/07/03 | 944 | 947 | 936 | 937 | -5 | -0.5% | 13,500 |
| 2013/07/02 | 952 | 953 | 941 | 942 | -3 | -0.3% | 20,600 |
| 2013/07/01 | 930 | 954 | 930 | 945 | +18 | +1.9% | 26,400 |
| 2013/06/28 | 905 | 929 | 905 | 927 | +25 | +2.8% | 32,600 |
| 2013/06/27 | 920 | 920 | 881 | 902 | -32 | -3.4% | 84,200 |
| 2013/06/26 | 950 | 952 | 933 | 934 | -64 | -6.4% | 76,900 |
| 2013/06/25 | 995 | 998 | 986 | 998 | +3 | +0.3% | 178,400 |
| 2013/06/24 | 996 | 998 | 994 | 995 | -1 | -0.1% | 94,300 |
| 2013/06/21 | 995 | 998 | 994 | 996 | ±0 | ±0% | 46,600 |
| 2013/06/20 | 998 | 999 | 996 | 996 | -2 | -0.2% | 32,300 |
| 2013/06/19 | 999 | 1,000 | 997 | 998 | -1 | -0.1% | 35,800 |
| 2013/06/18 | 999 | 1,000 | 998 | 999 | ±0 | ±0% | 21,200 |
| 2013/06/17 | 998 | 999 | 995 | 999 | +4 | +0.4% | 51,400 |
| 2013/06/14 | 996 | 998 | 995 | 995 | -3 | -0.3% | 35,600 |
| 2013/06/13 | 997 | 998 | 994 | 998 | +2 | +0.2% | 40,400 |
| 2013/06/12 | 995 | 998 | 994 | 996 | +1 | +0.1% | 30,100 |
| 2013/06/11 | 998 | 999 | 995 | 995 | -3 | -0.3% | 38,700 |
| 2013/06/10 | 999 | 1,000 | 995 | 998 | +1 | +0.1% | 43,600 |
| 2013/06/07 | 988 | 999 | 975 | 997 | ±0 | ±0% | 157,000 |
| 2013/06/06 | 998 | 998 | 994 | 997 | -1 | -0.1% | 54,800 |
| 2013/06/05 | 1,000 | 1,000 | 997 | 998 | +2 | +0.2% | 40,900 |
| 2013/06/04 | 996 | 998 | 994 | 996 | ±0 | ±0% | 68,100 |
| 2013/06/03 | 1,000 | 1,001 | 996 | 996 | -3 | -0.3% | 74,400 |
| 2013/05/31 | 995 | 1,000 | 995 | 999 | +4 | +0.4% | 60,900 |
| 2013/05/30 | 999 | 1,000 | 993 | 995 | -4 | -0.4% | 102,900 |
| 2013/05/29 | 1,000 | 1,001 | 999 | 999 | ±0 | ±0% | 51,400 |
| 2013/05/28 | 999 | 1,003 | 998 | 999 | ±0 | ±0% | 52,700 |
| 2013/05/27 | 999 | 1,002 | 996 | 999 | -1 | -0.1% | 80,900 |
| 2013/05/24 | 992 | 1,002 | 992 | 1,000 | +8 | +0.8% | 120,700 |
| 2013/05/23 | 1,002 | 1,002 | 991 | 992 | -11 | -1.1% | 187,000 |
| 2013/05/22 | 1,001 | 1,007 | 1,000 | 1,003 | +3 | +0.3% | 70,700 |
| 2013/05/21 | 1,010 | 1,010 | 1,000 | 1,000 | -9 | -0.9% | 90,700 |
| 2013/05/20 | 1,010 | 1,015 | 1,005 | 1,009 | +7 | +0.7% | 101,000 |
| 2013/05/17 | 1,001 | 1,010 | 999 | 1,002 | +3 | +0.3% | 107,200 |
| 2013/05/16 | 1,003 | 1,004 | 990 | 999 | -9 | -0.9% | 197,100 |
| 2013/05/15 | 1,020 | 1,020 | 1,000 | 1,008 | -10 | -1% | 152,100 |
| 2013/05/14 | 1,020 | 1,020 | 1,000 | 1,018 | -1 | -0.1% | 159,200 |
2951～
3000
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
