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 |
|---|---|---|---|---|---|---|---|
| 2022/02/28 | 1,117 | 1,126 | 1,106 | 1,122 | +9 | +0.8% | 42,900 |
| 2022/02/25 | 1,099 | 1,113 | 1,093 | 1,113 | +22 | +2% | 43,900 |
| 2022/02/24 | 1,110 | 1,110 | 1,074 | 1,091 | -30 | -2.7% | 134,200 |
| 2022/02/22 | 1,129 | 1,131 | 1,116 | 1,121 | -16 | -1.4% | 64,400 |
| 2022/02/21 | 1,144 | 1,145 | 1,130 | 1,137 | -20 | -1.7% | 45,300 |
| 2022/02/18 | 1,140 | 1,157 | 1,136 | 1,157 | -3 | -0.3% | 48,400 |
| 2022/02/17 | 1,157 | 1,165 | 1,147 | 1,160 | +3 | +0.3% | 39,200 |
| 2022/02/16 | 1,152 | 1,159 | 1,143 | 1,157 | +17 | +1.5% | 33,600 |
| 2022/02/15 | 1,150 | 1,154 | 1,135 | 1,140 | -13 | -1.1% | 50,300 |
| 2022/02/14 | 1,160 | 1,164 | 1,134 | 1,153 | -19 | -1.6% | 51,500 |
| 2022/02/10 | 1,146 | 1,172 | 1,146 | 1,172 | +19 | +1.6% | 45,000 |
| 2022/02/09 | 1,163 | 1,163 | 1,130 | 1,153 | -13 | -1.1% | 67,900 |
| 2022/02/08 | 1,163 | 1,171 | 1,159 | 1,166 | +3 | +0.3% | 38,400 |
| 2022/02/07 | 1,173 | 1,173 | 1,152 | 1,163 | -8 | -0.7% | 38,200 |
| 2022/02/04 | 1,152 | 1,171 | 1,146 | 1,171 | +11 | +0.9% | 32,400 |
| 2022/02/03 | 1,162 | 1,165 | 1,149 | 1,160 | -8 | -0.7% | 42,800 |
| 2022/02/02 | 1,154 | 1,172 | 1,154 | 1,168 | +7 | +0.6% | 30,800 |
| 2022/02/01 | 1,171 | 1,175 | 1,153 | 1,161 | -4 | -0.3% | 23,600 |
| 2022/01/31 | 1,144 | 1,165 | 1,138 | 1,165 | +30 | +2.6% | 21,300 |
| 2022/01/28 | 1,125 | 1,139 | 1,116 | 1,135 | +10 | +0.9% | 32,000 |
| 2022/01/27 | 1,156 | 1,158 | 1,123 | 1,125 | -30 | -2.6% | 33,500 |
| 2022/01/26 | 1,150 | 1,161 | 1,147 | 1,155 | +5 | +0.4% | 24,100 |
| 2022/01/25 | 1,158 | 1,158 | 1,134 | 1,150 | -6 | -0.5% | 36,200 |
| 2022/01/24 | 1,143 | 1,157 | 1,130 | 1,156 | +11 | +1% | 30,500 |
| 2022/01/21 | 1,116 | 1,145 | 1,114 | 1,145 | +11 | +1% | 29,200 |
| 2022/01/20 | 1,120 | 1,138 | 1,118 | 1,134 | +11 | +1% | 34,400 |
| 2022/01/19 | 1,138 | 1,139 | 1,113 | 1,123 | -22 | -1.9% | 64,400 |
| 2022/01/18 | 1,141 | 1,168 | 1,137 | 1,145 | +3 | +0.3% | 32,300 |
| 2022/01/17 | 1,140 | 1,156 | 1,137 | 1,142 | +2 | +0.2% | 33,400 |
| 2022/01/14 | 1,125 | 1,140 | 1,112 | 1,140 | +6 | +0.5% | 50,700 |
| 2022/01/13 | 1,155 | 1,157 | 1,131 | 1,134 | -26 | -2.2% | 34,800 |
| 2022/01/12 | 1,142 | 1,162 | 1,142 | 1,160 | +23 | +2% | 39,500 |
| 2022/01/11 | 1,126 | 1,137 | 1,113 | 1,137 | +12 | +1.1% | 51,400 |
| 2022/01/07 | 1,139 | 1,154 | 1,124 | 1,125 | -22 | -1.9% | 83,600 |
| 2022/01/06 | 1,170 | 1,170 | 1,142 | 1,147 | -31 | -2.6% | 55,600 |
| 2022/01/05 | 1,192 | 1,196 | 1,166 | 1,178 | -12 | -1% | 50,700 |
| 2022/01/04 | 1,180 | 1,192 | 1,160 | 1,190 | +14 | +1.2% | 42,100 |
| 2021/12/30 | 1,182 | 1,182 | 1,166 | 1,176 | -17 | -1.4% | 142,900 |
| 2021/12/29 | 1,168 | 1,193 | 1,162 | 1,193 | +25 | +2.1% | 39,400 |
| 2021/12/28 | 1,140 | 1,168 | 1,131 | 1,168 | +27 | +2.4% | 74,900 |
| 2021/12/27 | 1,165 | 1,165 | 1,138 | 1,141 | -30 | -2.6% | 79,500 |
| 2021/12/24 | 1,190 | 1,195 | 1,170 | 1,171 | -26 | -2.2% | 92,200 |
| 2021/12/23 | 1,194 | 1,200 | 1,189 | 1,197 | +5 | +0.4% | 40,700 |
| 2021/12/22 | 1,201 | 1,201 | 1,190 | 1,192 | -9 | -0.7% | 44,000 |
| 2021/12/21 | 1,200 | 1,213 | 1,191 | 1,201 | +11 | +0.9% | 41,500 |
| 2021/12/20 | 1,220 | 1,224 | 1,190 | 1,190 | -34 | -2.8% | 48,200 |
| 2021/12/17 | 1,246 | 1,246 | 1,213 | 1,224 | -33 | -2.6% | 59,400 |
| 2021/12/16 | 1,255 | 1,260 | 1,245 | 1,257 | +7 | +0.6% | 23,000 |
| 2021/12/15 | 1,264 | 1,268 | 1,250 | 1,250 | -6 | -0.5% | 26,100 |
| 2021/12/14 | 1,261 | 1,261 | 1,243 | 1,256 | -10 | -0.8% | 29,200 |
851～
900
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
