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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 1,239 | 1,239 | 1,223 | 1,228 | +5 | +0.4% | 18,900 |
| 2024/12/30 | 1,225 | 1,226 | 1,216 | 1,223 | +2 | +0.2% | 14,000 |
| 2024/12/27 | 1,203 | 1,229 | 1,203 | 1,221 | +27 | +2.3% | 24,800 |
| 2024/12/26 | 1,180 | 1,198 | 1,180 | 1,194 | +14 | +1.2% | 69,400 |
| 2024/12/25 | 1,209 | 1,217 | 1,176 | 1,180 | -29 | -2.4% | 82,300 |
| 2024/12/24 | 1,230 | 1,235 | 1,206 | 1,209 | -21 | -1.7% | 43,900 |
| 2024/12/23 | 1,245 | 1,246 | 1,229 | 1,230 | -15 | -1.2% | 36,700 |
| 2024/12/20 | 1,245 | 1,250 | 1,245 | 1,245 | ±0 | ±0% | 7,700 |
| 2024/12/19 | 1,250 | 1,254 | 1,245 | 1,245 | -6 | -0.5% | 16,600 |
| 2024/12/18 | 1,259 | 1,259 | 1,251 | 1,251 | -6 | -0.5% | 8,400 |
| 2024/12/17 | 1,255 | 1,263 | 1,252 | 1,257 | +1 | +0.1% | 10,700 |
| 2024/12/16 | 1,267 | 1,268 | 1,256 | 1,256 | -9 | -0.7% | 13,400 |
| 2024/12/13 | 1,260 | 1,265 | 1,256 | 1,265 | +10 | +0.8% | 8,300 |
| 2024/12/12 | 1,256 | 1,260 | 1,253 | 1,255 | +4 | +0.3% | 15,300 |
| 2024/12/11 | 1,243 | 1,257 | 1,243 | 1,251 | +6 | +0.5% | 16,500 |
| 2024/12/10 | 1,244 | 1,250 | 1,244 | 1,245 | +1 | +0.1% | 11,600 |
| 2024/12/09 | 1,248 | 1,248 | 1,242 | 1,244 | ±0 | ±0% | 11,700 |
| 2024/12/06 | 1,241 | 1,248 | 1,241 | 1,244 | +3 | +0.2% | 8,300 |
| 2024/12/05 | 1,249 | 1,249 | 1,241 | 1,241 | -1 | -0.1% | 10,500 |
| 2024/12/04 | 1,243 | 1,247 | 1,242 | 1,242 | -1 | -0.1% | 12,000 |
| 2024/12/03 | 1,247 | 1,252 | 1,243 | 1,243 | +2 | +0.2% | 16,000 |
| 2024/12/02 | 1,248 | 1,248 | 1,240 | 1,241 | +1 | +0.1% | 9,700 |
| 2024/11/29 | 1,245 | 1,249 | 1,240 | 1,240 | -3 | -0.2% | 6,100 |
| 2024/11/28 | 1,240 | 1,250 | 1,240 | 1,243 | +3 | +0.2% | 10,000 |
| 2024/11/27 | 1,246 | 1,252 | 1,240 | 1,240 | -6 | -0.5% | 8,300 |
| 2024/11/26 | 1,253 | 1,258 | 1,246 | 1,246 | -6 | -0.5% | 8,500 |
| 2024/11/25 | 1,254 | 1,259 | 1,250 | 1,252 | ±0 | ±0% | 16,200 |
| 2024/11/22 | 1,244 | 1,254 | 1,240 | 1,252 | +10 | +0.8% | 10,900 |
| 2024/11/21 | 1,244 | 1,244 | 1,237 | 1,242 | +3 | +0.2% | 8,700 |
| 2024/11/20 | 1,254 | 1,254 | 1,238 | 1,239 | -9 | -0.7% | 9,000 |
| 2024/11/19 | 1,237 | 1,250 | 1,237 | 1,248 | +11 | +0.9% | 12,200 |
| 2024/11/18 | 1,233 | 1,240 | 1,233 | 1,237 | +4 | +0.3% | 5,400 |
| 2024/11/15 | 1,237 | 1,240 | 1,232 | 1,233 | +1 | +0.1% | 15,300 |
| 2024/11/14 | 1,231 | 1,238 | 1,230 | 1,232 | +1 | +0.1% | 7,800 |
| 2024/11/13 | 1,225 | 1,238 | 1,225 | 1,231 | +4 | +0.3% | 14,000 |
| 2024/11/12 | 1,232 | 1,238 | 1,227 | 1,227 | -6 | -0.5% | 15,400 |
| 2024/11/11 | 1,239 | 1,239 | 1,230 | 1,233 | -6 | -0.5% | 8,300 |
| 2024/11/08 | 1,232 | 1,241 | 1,230 | 1,239 | +7 | +0.6% | 11,500 |
| 2024/11/07 | 1,230 | 1,242 | 1,230 | 1,232 | +2 | +0.2% | 16,700 |
| 2024/11/06 | 1,233 | 1,246 | 1,225 | 1,230 | -1 | -0.1% | 17,200 |
| 2024/11/05 | 1,245 | 1,254 | 1,231 | 1,231 | -8 | -0.6% | 18,100 |
| 2024/11/01 | 1,243 | 1,249 | 1,238 | 1,239 | -10 | -0.8% | 15,600 |
| 2024/10/31 | 1,243 | 1,257 | 1,236 | 1,249 | +6 | +0.5% | 11,300 |
| 2024/10/30 | 1,257 | 1,268 | 1,243 | 1,243 | -18 | -1.4% | 68,300 |
| 2024/10/29 | 1,243 | 1,261 | 1,243 | 1,261 | +17 | +1.4% | 10,100 |
| 2024/10/28 | 1,228 | 1,245 | 1,226 | 1,244 | +18 | +1.5% | 12,100 |
| 2024/10/25 | 1,246 | 1,246 | 1,213 | 1,226 | -20 | -1.6% | 25,800 |
| 2024/10/24 | 1,253 | 1,262 | 1,239 | 1,246 | -6 | -0.5% | 22,300 |
| 2024/10/23 | 1,266 | 1,266 | 1,252 | 1,252 | -15 | -1.2% | 16,200 |
| 2024/10/22 | 1,283 | 1,283 | 1,265 | 1,267 | -15 | -1.2% | 12,100 |
151～
200
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 | 72,000円 | - | - | 0.00% | 83.23倍 | 30.85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 | 232,800円 | +9.8% | +17.3% | 0.52% | 37.33倍 | 4.14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
