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 |
|---|---|---|---|---|---|---|---|
| 2016/01/08 | 2,878 | 2,931 | 2,850 | 2,897 | -8 | -0.3% | 20,800 |
| 2016/01/07 | 2,981 | 2,995 | 2,905 | 2,905 | -65 | -2.2% | 16,500 |
| 2016/01/06 | 2,980 | 3,030 | 2,950 | 2,970 | +11 | +0.4% | 15,100 |
| 2016/01/05 | 2,984 | 2,993 | 2,930 | 2,959 | +32 | +1.1% | 14,400 |
| 2016/01/04 | 2,955 | 3,005 | 2,923 | 2,927 | -98 | -3.2% | 24,800 |
| 2015/12/30 | 3,060 | 3,070 | 3,020 | 3,025 | -35 | -1.1% | 16,400 |
| 2015/12/29 | 2,990 | 3,060 | 2,980 | 3,060 | +74 | +2.5% | 23,200 |
| 2015/12/28 | 2,972 | 2,998 | 2,900 | 2,986 | -7 | -0.2% | 58,400 |
| 2015/12/25 | 3,035 | 3,040 | 2,981 | 2,993 | -62 | -2% | 63,300 |
| 2015/12/24 | 3,110 | 3,140 | 3,025 | 3,055 | -60 | -1.9% | 37,200 |
| 2015/12/22 | 3,145 | 3,145 | 3,105 | 3,115 | -30 | -1% | 23,100 |
| 2015/12/21 | 3,195 | 3,195 | 3,115 | 3,145 | -50 | -1.6% | 29,000 |
| 2015/12/18 | 3,200 | 3,265 | 3,195 | 3,195 | -15 | -0.5% | 20,700 |
| 2015/12/17 | 3,175 | 3,220 | 3,175 | 3,210 | +35 | +1.1% | 17,800 |
| 2015/12/16 | 3,175 | 3,175 | 3,105 | 3,175 | +70 | +2.3% | 12,500 |
| 2015/12/15 | 3,160 | 3,200 | 3,100 | 3,105 | -35 | -1.1% | 14,300 |
| 2015/12/14 | 3,085 | 3,170 | 3,055 | 3,140 | -15 | -0.5% | 26,800 |
| 2015/12/11 | 3,150 | 3,215 | 3,140 | 3,155 | -25 | -0.8% | 21,800 |
| 2015/12/10 | 3,250 | 3,265 | 3,180 | 3,180 | -80 | -2.5% | 26,900 |
| 2015/12/09 | 3,275 | 3,300 | 3,255 | 3,260 | -15 | -0.5% | 8,600 |
| 2015/12/08 | 3,300 | 3,315 | 3,275 | 3,275 | -25 | -0.8% | 12,800 |
| 2015/12/07 | 3,280 | 3,310 | 3,260 | 3,300 | +50 | +1.5% | 13,300 |
| 2015/12/04 | 3,255 | 3,255 | 3,230 | 3,250 | -30 | -0.9% | 16,800 |
| 2015/12/03 | 3,295 | 3,300 | 3,270 | 3,280 | -15 | -0.5% | 12,300 |
| 2015/12/02 | 3,300 | 3,300 | 3,260 | 3,295 | +5 | +0.2% | 14,500 |
| 2015/12/01 | 3,275 | 3,315 | 3,230 | 3,290 | -20 | -0.6% | 17,700 |
| 2015/11/30 | 3,315 | 3,330 | 3,270 | 3,310 | -25 | -0.7% | 17,900 |
| 2015/11/27 | 3,340 | 3,350 | 3,225 | 3,335 | -15 | -0.4% | 31,300 |
| 2015/11/26 | 3,365 | 3,390 | 3,335 | 3,350 | -20 | -0.6% | 23,600 |
| 2015/11/25 | 3,395 | 3,395 | 3,355 | 3,370 | -15 | -0.4% | 15,900 |
| 2015/11/24 | 3,330 | 3,385 | 3,325 | 3,385 | +85 | +2.6% | 15,300 |
| 2015/11/20 | 3,270 | 3,300 | 3,270 | 3,300 | +25 | +0.8% | 9,200 |
| 2015/11/19 | 3,290 | 3,330 | 3,270 | 3,275 | +5 | +0.2% | 18,900 |
| 2015/11/18 | 3,255 | 3,280 | 3,255 | 3,270 | +15 | +0.5% | 10,700 |
| 2015/11/17 | 3,225 | 3,260 | 3,225 | 3,255 | +50 | +1.6% | 11,700 |
| 2015/11/16 | 3,200 | 3,235 | 3,170 | 3,205 | -20 | -0.6% | 15,100 |
| 2015/11/13 | 3,220 | 3,245 | 3,210 | 3,225 | +5 | +0.2% | 16,200 |
| 2015/11/12 | 3,190 | 3,220 | 3,185 | 3,220 | +35 | +1.1% | 11,700 |
| 2015/11/11 | 3,175 | 3,195 | 3,175 | 3,185 | +20 | +0.6% | 20,500 |
| 2015/11/10 | 3,175 | 3,175 | 3,140 | 3,165 | -10 | -0.3% | 8,300 |
| 2015/11/09 | 3,110 | 3,175 | 3,110 | 3,175 | +35 | +1.1% | 14,200 |
| 2015/11/06 | 3,120 | 3,170 | 3,105 | 3,140 | +5 | +0.2% | 14,000 |
| 2015/11/05 | 3,155 | 3,165 | 3,130 | 3,135 | -15 | -0.5% | 13,700 |
| 2015/11/04 | 3,185 | 3,195 | 3,130 | 3,150 | +10 | +0.3% | 11,300 |
| 2015/11/02 | 3,115 | 3,160 | 3,115 | 3,140 | +40 | +1.3% | 12,600 |
| 2015/10/30 | 3,090 | 3,110 | 3,090 | 3,100 | +10 | +0.3% | 9,500 |
| 2015/10/29 | 3,065 | 3,100 | 3,060 | 3,090 | +40 | +1.3% | 18,400 |
| 2015/10/28 | 3,000 | 3,050 | 2,995 | 3,050 | +62 | +2.1% | 13,900 |
| 2015/10/27 | 2,978 | 3,000 | 2,978 | 2,988 | +11 | +0.4% | 11,300 |
| 2015/10/26 | 2,969 | 2,980 | 2,946 | 2,977 | +37 | +1.3% | 7,000 |
2351～
2400
件表示中 / 3098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 | 127,600円 | +1.1% | -2.5% | 0.78% | 22.80倍 | 4.06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 |
| ｙｕｔｏｒｉ | 521,000円 | +32.4% | +30.0% | 0.00% | 61.17倍 | 25.23倍 |
|
ＥＣ軸に若者向けアパレルブランド約３０展開。ブランド開発、Ｍ＆Ａで成長。ＺＯＺＯ傘下 |
| ＡＮＡＰ | 71,700円 | - | - | 0.00% | 82.89倍 | 30.72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 |
| ＶＥＧＡ | 224,000円 | +9.8% | +17.3% | 0.54% | 35.92倍 | 3.98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 |
| サックスバーＨ | 80,200円 | +2.2% | +2.2% | 4.36% | 8.77倍 | 0.79倍 |
|
バッグや財布、雑貨の専門店。主力「サックスバー」はじめ店舗ブランド複数。出店はＳＣ中心 |
市場注目の銘柄
チャート関連のコラム
