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 |
|---|---|---|---|---|---|---|---|
| 2025/06/04 | 1,220 | 1,220 | 1,211 | 1,216 | +3 | +0.2% | 9,500 |
| 2025/06/03 | 1,215 | 1,218 | 1,211 | 1,213 | -2 | -0.2% | 5,600 |
| 2025/06/02 | 1,219 | 1,220 | 1,214 | 1,215 | -1 | -0.1% | 9,500 |
| 2025/05/30 | 1,220 | 1,223 | 1,216 | 1,216 | -4 | -0.3% | 5,500 |
| 2025/05/29 | 1,218 | 1,223 | 1,217 | 1,220 | ±0 | ±0% | 2,500 |
| 2025/05/28 | 1,222 | 1,223 | 1,218 | 1,220 | -2 | -0.2% | 7,400 |
| 2025/05/27 | 1,218 | 1,222 | 1,218 | 1,222 | +2 | +0.2% | 4,500 |
| 2025/05/26 | 1,225 | 1,227 | 1,220 | 1,220 | +2 | +0.2% | 3,700 |
| 2025/05/23 | 1,221 | 1,221 | 1,218 | 1,218 | +7 | +0.6% | 2,000 |
| 2025/05/22 | 1,218 | 1,220 | 1,211 | 1,211 | -10 | -0.8% | 6,700 |
| 2025/05/21 | 1,221 | 1,225 | 1,219 | 1,221 | ±0 | ±0% | 4,600 |
| 2025/05/20 | 1,224 | 1,227 | 1,221 | 1,221 | -2 | -0.2% | 2,700 |
| 2025/05/19 | 1,225 | 1,228 | 1,223 | 1,223 | -4 | -0.3% | 8,600 |
| 2025/05/16 | 1,225 | 1,231 | 1,225 | 1,227 | +2 | +0.2% | 6,000 |
| 2025/05/15 | 1,238 | 1,238 | 1,203 | 1,225 | -2 | -0.2% | 21,700 |
| 2025/05/14 | 1,227 | 1,238 | 1,226 | 1,227 | ±0 | ±0% | 14,500 |
| 2025/05/13 | 1,229 | 1,234 | 1,227 | 1,227 | -4 | -0.3% | 5,100 |
| 2025/05/12 | 1,233 | 1,234 | 1,227 | 1,231 | +1 | +0.1% | 4,800 |
| 2025/05/09 | 1,231 | 1,238 | 1,227 | 1,230 | +3 | +0.2% | 5,500 |
| 2025/05/08 | 1,228 | 1,230 | 1,226 | 1,227 | +4 | +0.3% | 4,500 |
| 2025/05/07 | 1,224 | 1,235 | 1,220 | 1,223 | -1 | -0.1% | 9,700 |
| 2025/05/02 | 1,221 | 1,226 | 1,218 | 1,224 | +8 | +0.7% | 3,900 |
| 2025/05/01 | 1,218 | 1,228 | 1,216 | 1,216 | -2 | -0.2% | 3,600 |
| 2025/04/30 | 1,223 | 1,231 | 1,218 | 1,218 | -7 | -0.6% | 5,300 |
| 2025/04/28 | 1,225 | 1,238 | 1,225 | 1,225 | ±0 | ±0% | 5,800 |
| 2025/04/25 | 1,224 | 1,234 | 1,224 | 1,225 | +1 | +0.1% | 5,000 |
| 2025/04/24 | 1,236 | 1,236 | 1,224 | 1,224 | -12 | -1% | 6,600 |
| 2025/04/23 | 1,238 | 1,239 | 1,230 | 1,236 | ±0 | ±0% | 7,000 |
| 2025/04/22 | 1,232 | 1,241 | 1,232 | 1,236 | +6 | +0.5% | 8,600 |
| 2025/04/21 | 1,235 | 1,240 | 1,230 | 1,230 | -5 | -0.4% | 6,600 |
| 2025/04/18 | 1,223 | 1,235 | 1,218 | 1,235 | +19 | +1.6% | 10,300 |
| 2025/04/17 | 1,219 | 1,224 | 1,212 | 1,216 | -2 | -0.2% | 4,200 |
| 2025/04/16 | 1,219 | 1,223 | 1,218 | 1,218 | -1 | -0.1% | 3,500 |
| 2025/04/15 | 1,225 | 1,229 | 1,218 | 1,219 | -6 | -0.5% | 8,800 |
| 2025/04/14 | 1,221 | 1,227 | 1,220 | 1,225 | +6 | +0.5% | 9,000 |
| 2025/04/11 | 1,182 | 1,219 | 1,182 | 1,219 | +12 | +1% | 9,700 |
| 2025/04/10 | 1,212 | 1,218 | 1,200 | 1,207 | +38 | +3.3% | 19,600 |
| 2025/04/09 | 1,169 | 1,189 | 1,161 | 1,169 | -23 | -1.9% | 18,100 |
| 2025/04/08 | 1,148 | 1,192 | 1,141 | 1,192 | +74 | +6.6% | 20,700 |
| 2025/04/07 | 1,122 | 1,148 | 1,107 | 1,118 | -62 | -5.3% | 53,100 |
| 2025/04/04 | 1,187 | 1,193 | 1,165 | 1,180 | -11 | -0.9% | 44,600 |
| 2025/04/03 | 1,190 | 1,204 | 1,185 | 1,191 | -9 | -0.8% | 24,300 |
| 2025/04/02 | 1,210 | 1,210 | 1,200 | 1,200 | -10 | -0.8% | 17,300 |
| 2025/04/01 | 1,222 | 1,224 | 1,206 | 1,210 | -2 | -0.2% | 21,700 |
| 2025/03/31 | 1,224 | 1,234 | 1,208 | 1,212 | -29 | -2.3% | 35,800 |
| 2025/03/28 | 1,240 | 1,257 | 1,240 | 1,241 | -57 | -4.4% | 82,700 |
| 2025/03/27 | 1,285 | 1,300 | 1,278 | 1,298 | +21 | +1.6% | 69,200 |
| 2025/03/26 | 1,278 | 1,278 | 1,275 | 1,277 | +1 | +0.1% | 100,100 |
| 2025/03/25 | 1,280 | 1,280 | 1,275 | 1,276 | ±0 | ±0% | 47,300 |
| 2025/03/24 | 1,279 | 1,279 | 1,276 | 1,276 | -1 | -0.1% | 43,100 |
51～
100
件表示中 / 3095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 |
| ＡＮＡＰ | 71,200円 | - | - | 0.00% | 82.31倍 | 30.50倍 |
|
若い女性向け衣料「ＡＮＡＰ」。イオンモール等ＳＣ内店舗多数。春夏偏重。事業再生ＡＤＲ成立 |
| ダブルエー | 130,600円 | +16.4% | +56.5% | 1.30% | 16.87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 | 232,200円 | +9.8% | +17.3% | 0.52% | 37.23倍 | 4.13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 | 175,700円 | +7.4% | +7.6% | 4.44% | 9.97倍 | 1.33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 |
市場注目の銘柄
チャート関連のコラム
