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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 1,265 | 1,282 | 1,265 | 1,282 | +17 | +1.3% | 9,600 |
| 2024/10/18 | 1,274 | 1,276 | 1,262 | 1,265 | -11 | -0.9% | 15,900 |
| 2024/10/17 | 1,276 | 1,277 | 1,269 | 1,276 | ±0 | ±0% | 9,700 |
| 2024/10/16 | 1,269 | 1,284 | 1,267 | 1,276 | +6 | +0.5% | 10,000 |
| 2024/10/15 | 1,270 | 1,275 | 1,266 | 1,270 | +7 | +0.6% | 13,300 |
| 2024/10/11 | 1,272 | 1,272 | 1,262 | 1,263 | -11 | -0.9% | 22,000 |
| 2024/10/10 | 1,294 | 1,294 | 1,272 | 1,274 | -9 | -0.7% | 17,900 |
| 2024/10/09 | 1,292 | 1,294 | 1,283 | 1,283 | -8 | -0.6% | 15,700 |
| 2024/10/08 | 1,307 | 1,309 | 1,284 | 1,291 | -17 | -1.3% | 19,100 |
| 2024/10/07 | 1,324 | 1,324 | 1,299 | 1,308 | +7 | +0.5% | 23,900 |
| 2024/10/04 | 1,319 | 1,329 | 1,296 | 1,301 | +18 | +1.4% | 52,800 |
| 2024/10/03 | 1,292 | 1,293 | 1,281 | 1,283 | +1 | +0.1% | 16,100 |
| 2024/10/02 | 1,290 | 1,291 | 1,277 | 1,282 | -5 | -0.4% | 22,400 |
| 2024/10/01 | 1,296 | 1,300 | 1,285 | 1,287 | -9 | -0.7% | 22,100 |
| 2024/09/30 | 1,253 | 1,307 | 1,253 | 1,296 | -31 | -2.3% | 105,300 |
| 2024/09/27 | 1,317 | 1,327 | 1,303 | 1,327 | -32 | -2.4% | 100,600 |
| 2024/09/26 | 1,366 | 1,366 | 1,347 | 1,359 | +23 | +1.7% | 69,800 |
| 2024/09/25 | 1,336 | 1,338 | 1,331 | 1,336 | ±0 | ±0% | 102,900 |
| 2024/09/24 | 1,338 | 1,339 | 1,333 | 1,336 | +2 | +0.1% | 80,000 |
| 2024/09/20 | 1,335 | 1,340 | 1,331 | 1,334 | +3 | +0.2% | 22,700 |
| 2024/09/19 | 1,328 | 1,335 | 1,328 | 1,331 | +3 | +0.2% | 21,600 |
| 2024/09/18 | 1,333 | 1,338 | 1,326 | 1,328 | +3 | +0.2% | 19,600 |
| 2024/09/17 | 1,324 | 1,333 | 1,317 | 1,325 | +13 | +1% | 31,000 |
| 2024/09/13 | 1,312 | 1,315 | 1,305 | 1,312 | ±0 | ±0% | 16,600 |
| 2024/09/12 | 1,313 | 1,318 | 1,305 | 1,312 | +7 | +0.5% | 19,200 |
| 2024/09/11 | 1,320 | 1,320 | 1,300 | 1,305 | -15 | -1.1% | 37,100 |
| 2024/09/10 | 1,328 | 1,339 | 1,320 | 1,320 | -5 | -0.4% | 19,600 |
| 2024/09/09 | 1,326 | 1,332 | 1,316 | 1,325 | -5 | -0.4% | 15,600 |
| 2024/09/06 | 1,340 | 1,342 | 1,329 | 1,330 | -10 | -0.7% | 15,200 |
| 2024/09/05 | 1,341 | 1,352 | 1,335 | 1,340 | +3 | +0.2% | 16,000 |
| 2024/09/04 | 1,365 | 1,365 | 1,333 | 1,337 | -38 | -2.8% | 44,000 |
| 2024/09/03 | 1,370 | 1,375 | 1,366 | 1,375 | +7 | +0.5% | 16,100 |
| 2024/09/02 | 1,380 | 1,380 | 1,366 | 1,368 | +4 | +0.3% | 14,300 |
| 2024/08/30 | 1,370 | 1,375 | 1,362 | 1,364 | +4 | +0.3% | 12,200 |
| 2024/08/29 | 1,354 | 1,369 | 1,352 | 1,360 | +7 | +0.5% | 16,300 |
| 2024/08/28 | 1,346 | 1,353 | 1,344 | 1,353 | +4 | +0.3% | 5,200 |
| 2024/08/27 | 1,345 | 1,355 | 1,345 | 1,349 | +3 | +0.2% | 5,700 |
| 2024/08/26 | 1,342 | 1,356 | 1,342 | 1,346 | -2 | -0.1% | 12,200 |
| 2024/08/23 | 1,346 | 1,348 | 1,340 | 1,348 | +8 | +0.6% | 6,200 |
| 2024/08/22 | 1,345 | 1,348 | 1,340 | 1,340 | -3 | -0.2% | 7,800 |
| 2024/08/21 | 1,339 | 1,346 | 1,332 | 1,343 | +8 | +0.6% | 6,000 |
| 2024/08/20 | 1,333 | 1,340 | 1,322 | 1,335 | +13 | +1% | 7,300 |
| 2024/08/19 | 1,320 | 1,336 | 1,317 | 1,322 | +9 | +0.7% | 8,100 |
| 2024/08/16 | 1,309 | 1,314 | 1,307 | 1,313 | +12 | +0.9% | 7,900 |
| 2024/08/15 | 1,314 | 1,315 | 1,301 | 1,301 | -5 | -0.4% | 10,000 |
| 2024/08/14 | 1,281 | 1,306 | 1,281 | 1,306 | +25 | +2% | 10,500 |
| 2024/08/13 | 1,284 | 1,289 | 1,278 | 1,281 | +6 | +0.5% | 6,300 |
| 2024/08/09 | 1,284 | 1,291 | 1,255 | 1,275 | -9 | -0.7% | 15,000 |
| 2024/08/08 | 1,240 | 1,286 | 1,240 | 1,284 | +37 | +3% | 14,500 |
| 2024/08/07 | 1,208 | 1,267 | 1,202 | 1,247 | +67 | +5.7% | 21,700 |
201～
250
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 | 71,900円 | - | - | 0.00% | 83.12倍 | 30.80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 | 130,000円 | +16.4% | +56.5% | 1.31% | 16.79倍 | 2.30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% | 10.00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 |
市場注目の銘柄
チャート関連のコラム
