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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 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 |
| 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 |
1～
50
件表示中 / 2918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 | 125,200円 | +2.2% | -10.1% | 0.80% | 28.76倍 | 4.57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 |
| グルメ杵屋 | 106,500円 | +13.9% | +214.6% | 0.56% | 55.24倍 | 2.72倍 |
|
主力のそば「そじ坊」、うどん「杵屋」のほか洋食店など多業態展開。機内食や冷凍弁当の製造も |
| ＤＤグループ | 131,500円 | +4.6% | +17.9% | 0.00% | 9.76倍 | 2.35倍 |
|
居酒屋など複数業態の飲食店運営。ビリヤード・ダーツバー、ホテル、不動産など事業幅広い |
| エコス | 203,700円 | +1.5% | -6.4% | 2.95% | 6.35倍 | 0.92倍 |
|
東京・多摩地区から北関東へ「ＴＡＩＲＡＹＡ」「エコス」等食品スーパーを展開。Ｍ＆Ａで成長 |
| シュッピン | 101,300円 | +15.9% | +14.4% | 3.95% | 8.36倍 | 2.32倍 |
|
カメラを軸に専門性高い商材の中古品や新品をＥＣと店舗で販売。時計、筆記具、自転車も展開 |
市場注目の銘柄
チャート関連のコラム
