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 |
|---|---|---|---|---|---|---|---|
| 2023/05/22 | 1,265 | 1,309 | 1,265 | 1,304 | +39 | +3.1% | 28,900 |
| 2023/05/19 | 1,312 | 1,312 | 1,265 | 1,265 | -47 | -3.6% | 28,700 |
| 2023/05/18 | 1,344 | 1,344 | 1,308 | 1,312 | -25 | -1.9% | 21,600 |
| 2023/05/17 | 1,345 | 1,354 | 1,332 | 1,337 | -9 | -0.7% | 12,000 |
| 2023/05/16 | 1,341 | 1,353 | 1,330 | 1,346 | -1 | -0.1% | 12,600 |
| 2023/05/15 | 1,346 | 1,354 | 1,340 | 1,347 | +1 | +0.1% | 16,500 |
| 2023/05/12 | 1,375 | 1,375 | 1,320 | 1,346 | -33 | -2.4% | 32,600 |
| 2023/05/11 | 1,365 | 1,380 | 1,365 | 1,379 | +4 | +0.3% | 12,900 |
| 2023/05/10 | 1,419 | 1,422 | 1,374 | 1,375 | -38 | -2.7% | 29,600 |
| 2023/05/09 | 1,390 | 1,413 | 1,377 | 1,413 | +26 | +1.9% | 19,600 |
| 2023/05/08 | 1,376 | 1,387 | 1,362 | 1,387 | +25 | +1.8% | 19,700 |
| 2023/05/02 | 1,376 | 1,382 | 1,360 | 1,362 | -12 | -0.9% | 21,600 |
| 2023/05/01 | 1,354 | 1,379 | 1,354 | 1,374 | +25 | +1.9% | 26,600 |
| 2023/04/28 | 1,330 | 1,353 | 1,330 | 1,349 | +29 | +2.2% | 21,700 |
| 2023/04/27 | 1,313 | 1,328 | 1,301 | 1,320 | ±0 | ±0% | 61,600 |
| 2023/04/26 | 1,338 | 1,340 | 1,311 | 1,320 | -20 | -1.5% | 24,100 |
| 2023/04/25 | 1,337 | 1,352 | 1,323 | 1,340 | +4 | +0.3% | 33,700 |
| 2023/04/24 | 1,280 | 1,338 | 1,277 | 1,336 | +54 | +4.2% | 46,100 |
| 2023/04/21 | 1,310 | 1,312 | 1,277 | 1,282 | -25 | -1.9% | 41,300 |
| 2023/04/20 | 1,285 | 1,307 | 1,285 | 1,307 | +22 | +1.7% | 24,700 |
| 2023/04/19 | 1,279 | 1,285 | 1,260 | 1,285 | +13 | +1% | 25,300 |
| 2023/04/18 | 1,265 | 1,278 | 1,261 | 1,272 | +13 | +1% | 24,200 |
| 2023/04/17 | 1,240 | 1,268 | 1,239 | 1,259 | +20 | +1.6% | 41,700 |
| 2023/04/14 | 1,239 | 1,244 | 1,236 | 1,239 | +3 | +0.2% | 22,500 |
| 2023/04/13 | 1,217 | 1,239 | 1,215 | 1,236 | +16 | +1.3% | 34,100 |
| 2023/04/12 | 1,210 | 1,220 | 1,205 | 1,220 | +10 | +0.8% | 22,900 |
| 2023/04/11 | 1,199 | 1,210 | 1,192 | 1,210 | +10 | +0.8% | 32,900 |
| 2023/04/10 | 1,189 | 1,200 | 1,189 | 1,200 | +14 | +1.2% | 29,400 |
| 2023/04/07 | 1,179 | 1,189 | 1,179 | 1,186 | -2 | -0.2% | 15,100 |
| 2023/04/06 | 1,173 | 1,188 | 1,172 | 1,188 | +15 | +1.3% | 20,300 |
| 2023/04/05 | 1,188 | 1,188 | 1,172 | 1,173 | -13 | -1.1% | 20,800 |
| 2023/04/04 | 1,178 | 1,186 | 1,176 | 1,186 | +8 | +0.7% | 22,200 |
| 2023/04/03 | 1,175 | 1,181 | 1,174 | 1,178 | +4 | +0.3% | 19,300 |
| 2023/03/31 | 1,163 | 1,175 | 1,163 | 1,174 | +8 | +0.7% | 22,200 |
| 2023/03/30 | 1,165 | 1,172 | 1,155 | 1,166 | -22 | -1.9% | 88,900 |
| 2023/03/29 | 1,181 | 1,188 | 1,181 | 1,188 | +2 | +0.2% | 168,100 |
| 2023/03/28 | 1,187 | 1,190 | 1,179 | 1,186 | -6 | -0.5% | 57,500 |
| 2023/03/27 | 1,198 | 1,199 | 1,192 | 1,192 | -3 | -0.3% | 30,900 |
| 2023/03/24 | 1,195 | 1,195 | 1,189 | 1,195 | +1 | +0.1% | 14,300 |
| 2023/03/23 | 1,188 | 1,194 | 1,184 | 1,194 | +4 | +0.3% | 12,900 |
| 2023/03/22 | 1,188 | 1,190 | 1,181 | 1,190 | +14 | +1.2% | 11,500 |
| 2023/03/20 | 1,189 | 1,190 | 1,176 | 1,176 | -13 | -1.1% | 25,700 |
| 2023/03/17 | 1,190 | 1,192 | 1,183 | 1,189 | +12 | +1% | 8,400 |
| 2023/03/16 | 1,172 | 1,183 | 1,169 | 1,177 | -9 | -0.8% | 15,100 |
| 2023/03/15 | 1,189 | 1,198 | 1,181 | 1,186 | +7 | +0.6% | 17,900 |
| 2023/03/14 | 1,191 | 1,191 | 1,165 | 1,179 | -12 | -1% | 25,500 |
| 2023/03/13 | 1,197 | 1,197 | 1,180 | 1,191 | -8 | -0.7% | 21,900 |
| 2023/03/10 | 1,195 | 1,199 | 1,191 | 1,199 | ±0 | ±0% | 19,900 |
| 2023/03/09 | 1,197 | 1,200 | 1,190 | 1,199 | +2 | +0.2% | 20,800 |
| 2023/03/08 | 1,180 | 1,197 | 1,180 | 1,197 | +13 | +1.1% | 14,300 |
551～
600
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
