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 |
|---|---|---|---|---|---|---|---|
| 2022/12/21 | 1,105 | 1,112 | 1,103 | 1,110 | +3 | +0.3% | 20,900 |
| 2022/12/20 | 1,121 | 1,124 | 1,105 | 1,107 | -14 | -1.2% | 30,500 |
| 2022/12/19 | 1,133 | 1,133 | 1,121 | 1,121 | -6 | -0.5% | 14,800 |
| 2022/12/16 | 1,125 | 1,137 | 1,123 | 1,127 | +5 | +0.4% | 21,500 |
| 2022/12/15 | 1,121 | 1,127 | 1,120 | 1,122 | +1 | +0.1% | 16,900 |
| 2022/12/14 | 1,121 | 1,122 | 1,116 | 1,121 | +1 | +0.1% | 17,400 |
| 2022/12/13 | 1,122 | 1,124 | 1,120 | 1,120 | -3 | -0.3% | 14,900 |
| 2022/12/12 | 1,124 | 1,124 | 1,117 | 1,123 | +2 | +0.2% | 10,000 |
| 2022/12/09 | 1,115 | 1,123 | 1,115 | 1,121 | +6 | +0.5% | 15,000 |
| 2022/12/08 | 1,118 | 1,118 | 1,102 | 1,115 | -3 | -0.3% | 23,700 |
| 2022/12/07 | 1,115 | 1,125 | 1,115 | 1,118 | ±0 | ±0% | 9,900 |
| 2022/12/06 | 1,124 | 1,124 | 1,115 | 1,118 | -2 | -0.2% | 11,800 |
| 2022/12/05 | 1,127 | 1,127 | 1,120 | 1,120 | -7 | -0.6% | 13,700 |
| 2022/12/02 | 1,121 | 1,127 | 1,111 | 1,127 | +4 | +0.4% | 26,100 |
| 2022/12/01 | 1,127 | 1,130 | 1,123 | 1,123 | -4 | -0.4% | 17,700 |
| 2022/11/30 | 1,140 | 1,143 | 1,127 | 1,127 | -15 | -1.3% | 15,200 |
| 2022/11/29 | 1,144 | 1,148 | 1,138 | 1,142 | -7 | -0.6% | 16,000 |
| 2022/11/28 | 1,149 | 1,150 | 1,138 | 1,149 | +4 | +0.3% | 13,900 |
| 2022/11/25 | 1,150 | 1,151 | 1,142 | 1,145 | -5 | -0.4% | 17,900 |
| 2022/11/24 | 1,135 | 1,150 | 1,134 | 1,150 | +17 | +1.5% | 21,100 |
| 2022/11/22 | 1,130 | 1,136 | 1,129 | 1,133 | +9 | +0.8% | 19,800 |
| 2022/11/21 | 1,127 | 1,131 | 1,121 | 1,124 | -8 | -0.7% | 14,300 |
| 2022/11/18 | 1,130 | 1,134 | 1,124 | 1,132 | +2 | +0.2% | 16,100 |
| 2022/11/17 | 1,120 | 1,130 | 1,120 | 1,130 | +14 | +1.3% | 27,100 |
| 2022/11/16 | 1,105 | 1,116 | 1,101 | 1,116 | +12 | +1.1% | 15,500 |
| 2022/11/15 | 1,094 | 1,104 | 1,089 | 1,104 | +10 | +0.9% | 28,600 |
| 2022/11/14 | 1,090 | 1,094 | 1,085 | 1,094 | +7 | +0.6% | 18,200 |
| 2022/11/11 | 1,086 | 1,091 | 1,079 | 1,087 | +6 | +0.6% | 26,500 |
| 2022/11/10 | 1,084 | 1,087 | 1,081 | 1,081 | -1 | -0.1% | 19,600 |
| 2022/11/09 | 1,090 | 1,094 | 1,080 | 1,082 | -15 | -1.4% | 23,200 |
| 2022/11/08 | 1,096 | 1,098 | 1,093 | 1,097 | +1 | +0.1% | 15,400 |
| 2022/11/07 | 1,098 | 1,098 | 1,089 | 1,096 | +6 | +0.6% | 18,600 |
| 2022/11/04 | 1,080 | 1,090 | 1,080 | 1,090 | +12 | +1.1% | 30,700 |
| 2022/11/02 | 1,090 | 1,091 | 1,077 | 1,078 | -12 | -1.1% | 46,700 |
| 2022/11/01 | 1,101 | 1,102 | 1,090 | 1,090 | -10 | -0.9% | 31,600 |
| 2022/10/31 | 1,105 | 1,112 | 1,098 | 1,100 | ±0 | ±0% | 31,100 |
| 2022/10/28 | 1,110 | 1,114 | 1,100 | 1,100 | -13 | -1.2% | 69,600 |
| 2022/10/27 | 1,115 | 1,116 | 1,111 | 1,113 | -3 | -0.3% | 16,000 |
| 2022/10/26 | 1,115 | 1,121 | 1,115 | 1,116 | -3 | -0.3% | 16,300 |
| 2022/10/25 | 1,116 | 1,120 | 1,115 | 1,119 | +3 | +0.3% | 19,900 |
| 2022/10/24 | 1,130 | 1,130 | 1,116 | 1,116 | -9 | -0.8% | 30,600 |
| 2022/10/21 | 1,130 | 1,136 | 1,125 | 1,125 | -9 | -0.8% | 19,800 |
| 2022/10/20 | 1,140 | 1,145 | 1,134 | 1,134 | -16 | -1.4% | 19,600 |
| 2022/10/19 | 1,150 | 1,157 | 1,146 | 1,150 | +4 | +0.3% | 16,500 |
| 2022/10/18 | 1,139 | 1,160 | 1,136 | 1,146 | +16 | +1.4% | 24,300 |
| 2022/10/17 | 1,134 | 1,141 | 1,123 | 1,130 | -10 | -0.9% | 21,800 |
| 2022/10/14 | 1,134 | 1,147 | 1,130 | 1,140 | +20 | +1.8% | 23,200 |
| 2022/10/13 | 1,130 | 1,137 | 1,120 | 1,120 | -26 | -2.3% | 37,300 |
| 2022/10/12 | 1,130 | 1,147 | 1,123 | 1,146 | +1 | +0.1% | 38,300 |
| 2022/10/11 | 1,150 | 1,159 | 1,135 | 1,145 | -13 | -1.1% | 29,400 |
651～
700
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
