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 |
|---|---|---|---|---|---|---|---|
| 2015/08/11 | 3,465 | 3,465 | 3,385 | 3,415 | -5 | -0.1% | 22,400 |
| 2015/08/10 | 3,420 | 3,505 | 3,365 | 3,420 | -20 | -0.6% | 39,700 |
| 2015/08/07 | 3,830 | 3,830 | 3,380 | 3,440 | -470 | -12% | 145,700 |
| 2015/08/06 | 3,850 | 4,000 | 3,840 | 3,910 | +90 | +2.4% | 43,800 |
| 2015/08/05 | 3,690 | 3,845 | 3,675 | 3,820 | +190 | +5.2% | 27,600 |
| 2015/08/04 | 3,555 | 3,630 | 3,540 | 3,630 | +90 | +2.5% | 17,500 |
| 2015/08/03 | 3,550 | 3,550 | 3,500 | 3,540 | +55 | +1.6% | 11,100 |
| 2015/07/31 | 3,520 | 3,555 | 3,460 | 3,485 | -25 | -0.7% | 17,200 |
| 2015/07/30 | 3,460 | 3,520 | 3,455 | 3,510 | +80 | +2.3% | 20,000 |
| 2015/07/29 | 3,350 | 3,440 | 3,350 | 3,430 | +85 | +2.5% | 15,000 |
| 2015/07/28 | 3,305 | 3,355 | 3,270 | 3,345 | +40 | +1.2% | 12,100 |
| 2015/07/27 | 3,350 | 3,370 | 3,300 | 3,305 | -30 | -0.9% | 14,300 |
| 2015/07/24 | 3,450 | 3,455 | 3,295 | 3,335 | -95 | -2.8% | 29,700 |
| 2015/07/23 | 3,205 | 3,430 | 3,205 | 3,430 | +225 | +7% | 42,700 |
| 2015/07/22 | 3,205 | 3,235 | 3,190 | 3,205 | -45 | -1.4% | 11,500 |
| 2015/07/21 | 3,150 | 3,250 | 3,150 | 3,250 | +95 | +3% | 30,100 |
| 2015/07/17 | 3,150 | 3,160 | 3,135 | 3,155 | +5 | +0.2% | 12,100 |
| 2015/07/16 | 3,145 | 3,150 | 3,135 | 3,150 | +5 | +0.2% | 13,100 |
| 2015/07/15 | 3,145 | 3,145 | 3,130 | 3,145 | +15 | +0.5% | 11,600 |
| 2015/07/14 | 3,145 | 3,150 | 3,120 | 3,130 | +10 | +0.3% | 16,700 |
| 2015/07/13 | 3,080 | 3,125 | 3,080 | 3,120 | +40 | +1.3% | 9,500 |
| 2015/07/10 | 3,080 | 3,130 | 3,055 | 3,080 | ±0 | ±0% | 25,200 |
| 2015/07/09 | 3,005 | 3,085 | 2,891 | 3,080 | -15 | -0.5% | 43,400 |
| 2015/07/08 | 3,115 | 3,145 | 3,095 | 3,095 | -55 | -1.7% | 20,500 |
| 2015/07/07 | 3,130 | 3,150 | 3,115 | 3,150 | +45 | +1.4% | 20,400 |
| 2015/07/06 | 3,140 | 3,140 | 3,085 | 3,105 | +10 | +0.3% | 18,200 |
| 2015/07/03 | 3,150 | 3,150 | 3,065 | 3,095 | -55 | -1.7% | 21,800 |
| 2015/07/02 | 3,140 | 3,150 | 3,130 | 3,150 | +20 | +0.6% | 26,500 |
| 2015/07/01 | 3,105 | 3,140 | 3,090 | 3,130 | +20 | +0.6% | 33,500 |
| 2015/06/30 | 2,995 | 3,110 | 2,995 | 3,110 | +75 | +2.5% | 40,200 |
| 2015/06/29 | 2,998 | 3,090 | 2,980 | 3,035 | -35 | -1.1% | 45,600 |
| 2015/06/26 | 3,090 | 3,095 | 3,010 | 3,070 | -50 | -1.6% | 77,000 |
| 2015/06/25 | 3,135 | 3,140 | 3,105 | 3,120 | -25 | -0.8% | 80,400 |
| 2015/06/24 | 3,145 | 3,150 | 3,135 | 3,145 | ±0 | ±0% | 21,900 |
| 2015/06/23 | 3,150 | 3,150 | 3,130 | 3,145 | ±0 | ±0% | 29,000 |
| 2015/06/22 | 3,130 | 3,145 | 3,130 | 3,145 | +15 | +0.5% | 21,400 |
| 2015/06/19 | 3,135 | 3,150 | 3,130 | 3,130 | -5 | -0.2% | 22,900 |
| 2015/06/18 | 3,125 | 3,145 | 3,125 | 3,135 | +10 | +0.3% | 23,400 |
| 2015/06/17 | 3,130 | 3,135 | 3,125 | 3,125 | ±0 | ±0% | 20,500 |
| 2015/06/16 | 3,140 | 3,140 | 3,125 | 3,125 | -15 | -0.5% | 17,500 |
| 2015/06/15 | 3,155 | 3,155 | 3,140 | 3,140 | -10 | -0.3% | 23,000 |
| 2015/06/12 | 3,140 | 3,155 | 3,135 | 3,150 | +15 | +0.5% | 29,200 |
| 2015/06/11 | 3,130 | 3,145 | 3,125 | 3,135 | +5 | +0.2% | 20,900 |
| 2015/06/10 | 3,150 | 3,150 | 3,130 | 3,130 | -20 | -0.6% | 29,700 |
| 2015/06/09 | 3,170 | 3,170 | 3,150 | 3,150 | -15 | -0.5% | 16,600 |
| 2015/06/08 | 3,145 | 3,165 | 3,145 | 3,165 | +25 | +0.8% | 16,900 |
| 2015/06/05 | 3,140 | 3,150 | 3,130 | 3,140 | +5 | +0.2% | 24,000 |
| 2015/06/04 | 3,140 | 3,150 | 3,125 | 3,135 | -10 | -0.3% | 21,700 |
| 2015/06/03 | 3,150 | 3,155 | 3,120 | 3,145 | -15 | -0.5% | 19,200 |
| 2015/06/02 | 3,150 | 3,165 | 3,145 | 3,160 | +25 | +0.8% | 18,900 |
2451～
2500
件表示中 / 3099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 | 127,900円 | +1.1% | -2.5% | 0.78% | 22.85倍 | 4.07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 |
| ハードオフ | 179,800円 | +7.4% | +7.6% | 4.34% | 10.20倍 | 1.37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 |
| ダブルエー | 129,900円 | +16.4% | +56.5% | 1.31% | 16.78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 |
| 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 |
| ＶＥＧＡ | 225,000円 | +9.8% | +17.3% | 0.53% | 36.08倍 | 4.00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 |
市場注目の銘柄
チャート関連のコラム
