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 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 1,182 | 1,219 | 1,182 | 1,219 | +12 | +1% | 9,700 |
| 2025/04/10 | 1,212 | 1,218 | 1,200 | 1,207 | +38 | +3.3% | 19,600 |
| 2025/04/09 | 1,169 | 1,189 | 1,161 | 1,169 | -23 | -1.9% | 18,100 |
| 2025/04/08 | 1,148 | 1,192 | 1,141 | 1,192 | +74 | +6.6% | 20,700 |
| 2025/04/07 | 1,122 | 1,148 | 1,107 | 1,118 | -62 | -5.3% | 53,100 |
| 2025/04/04 | 1,187 | 1,193 | 1,165 | 1,180 | -11 | -0.9% | 44,600 |
| 2025/04/03 | 1,190 | 1,204 | 1,185 | 1,191 | -9 | -0.8% | 24,300 |
| 2025/04/02 | 1,210 | 1,210 | 1,200 | 1,200 | -10 | -0.8% | 17,300 |
| 2025/04/01 | 1,222 | 1,224 | 1,206 | 1,210 | -2 | -0.2% | 21,700 |
| 2025/03/31 | 1,224 | 1,234 | 1,208 | 1,212 | -29 | -2.3% | 35,800 |
| 2025/03/28 | 1,240 | 1,257 | 1,240 | 1,241 | -57 | -4.4% | 82,700 |
| 2025/03/27 | 1,285 | 1,300 | 1,278 | 1,298 | +21 | +1.6% | 69,200 |
| 2025/03/26 | 1,278 | 1,278 | 1,275 | 1,277 | +1 | +0.1% | 100,100 |
| 2025/03/25 | 1,280 | 1,280 | 1,275 | 1,276 | ±0 | ±0% | 47,300 |
| 2025/03/24 | 1,279 | 1,279 | 1,276 | 1,276 | -1 | -0.1% | 43,100 |
| 2025/03/21 | 1,277 | 1,279 | 1,275 | 1,277 | ±0 | ±0% | 32,100 |
| 2025/03/19 | 1,279 | 1,280 | 1,275 | 1,277 | ±0 | ±0% | 28,500 |
| 2025/03/18 | 1,279 | 1,279 | 1,270 | 1,277 | +4 | +0.3% | 17,900 |
| 2025/03/17 | 1,271 | 1,281 | 1,271 | 1,273 | -4 | -0.3% | 31,000 |
| 2025/03/14 | 1,270 | 1,277 | 1,270 | 1,277 | +4 | +0.3% | 12,300 |
| 2025/03/13 | 1,271 | 1,274 | 1,270 | 1,273 | +4 | +0.3% | 13,300 |
| 2025/03/12 | 1,268 | 1,273 | 1,265 | 1,269 | -1 | -0.1% | 12,100 |
| 2025/03/11 | 1,276 | 1,276 | 1,268 | 1,270 | -6 | -0.5% | 23,900 |
| 2025/03/10 | 1,280 | 1,282 | 1,275 | 1,276 | -3 | -0.2% | 19,400 |
| 2025/03/07 | 1,277 | 1,280 | 1,275 | 1,279 | +3 | +0.2% | 10,100 |
| 2025/03/06 | 1,275 | 1,281 | 1,275 | 1,276 | -3 | -0.2% | 16,700 |
| 2025/03/05 | 1,280 | 1,280 | 1,271 | 1,279 | +2 | +0.2% | 16,600 |
| 2025/03/04 | 1,275 | 1,277 | 1,267 | 1,277 | +3 | +0.2% | 14,100 |
| 2025/03/03 | 1,263 | 1,274 | 1,263 | 1,274 | +11 | +0.9% | 13,100 |
| 2025/02/28 | 1,273 | 1,280 | 1,263 | 1,263 | -6 | -0.5% | 22,300 |
| 2025/02/27 | 1,260 | 1,277 | 1,260 | 1,269 | +16 | +1.3% | 24,500 |
| 2025/02/26 | 1,248 | 1,262 | 1,248 | 1,253 | +5 | +0.4% | 13,400 |
| 2025/02/25 | 1,240 | 1,260 | 1,240 | 1,248 | +21 | +1.7% | 15,500 |
| 2025/02/21 | 1,232 | 1,235 | 1,223 | 1,227 | -6 | -0.5% | 10,800 |
| 2025/02/20 | 1,232 | 1,239 | 1,230 | 1,233 | +1 | +0.1% | 11,800 |
| 2025/02/19 | 1,240 | 1,240 | 1,232 | 1,232 | -8 | -0.6% | 8,500 |
| 2025/02/18 | 1,252 | 1,256 | 1,240 | 1,240 | -5 | -0.4% | 12,900 |
| 2025/02/17 | 1,255 | 1,255 | 1,245 | 1,245 | -4 | -0.3% | 12,600 |
| 2025/02/14 | 1,243 | 1,249 | 1,239 | 1,249 | +2 | +0.2% | 7,400 |
| 2025/02/13 | 1,239 | 1,250 | 1,222 | 1,247 | +4 | +0.3% | 12,900 |
| 2025/02/12 | 1,241 | 1,244 | 1,231 | 1,243 | +2 | +0.2% | 11,000 |
| 2025/02/10 | 1,228 | 1,251 | 1,228 | 1,241 | +13 | +1.1% | 12,200 |
| 2025/02/07 | 1,221 | 1,239 | 1,218 | 1,228 | +4 | +0.3% | 7,800 |
| 2025/02/06 | 1,213 | 1,225 | 1,213 | 1,224 | +7 | +0.6% | 9,900 |
| 2025/02/05 | 1,219 | 1,219 | 1,210 | 1,217 | +5 | +0.4% | 10,400 |
| 2025/02/04 | 1,210 | 1,219 | 1,206 | 1,212 | +7 | +0.6% | 8,500 |
| 2025/02/03 | 1,196 | 1,205 | 1,196 | 1,205 | +9 | +0.8% | 15,300 |
| 2025/01/31 | 1,209 | 1,210 | 1,196 | 1,196 | +2 | +0.2% | 20,000 |
| 2025/01/30 | 1,218 | 1,228 | 1,194 | 1,194 | -24 | -2% | 151,900 |
| 2025/01/29 | 1,224 | 1,229 | 1,218 | 1,218 | -6 | -0.5% | 14,600 |
1～
50
件表示中 / 3010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 | 121,900円 | +2.2% | -10.1% | 0.82% | 28.00倍 | 4.45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 |
| ＤＤグループ | 132,800円 | +4.6% | +17.9% | 0.00% | 9.86倍 | 2.37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 |
| サックスバーＨ | 80,400円 | +3.0% | +7.3% | 3.73% | 9.52倍 | 0.83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 |
| 大 庄 | 110,600円 | +1.9% | +14.4% | 1.27% | 21.61倍 | 2.23倍 |
|
居酒屋大手。大衆割烹「庄や」「日本海庄や」などを首都圏軸に全国展開。卸売り、運送を育成中 |
| グルメ杵屋 | 101,100円 | +13.9% | +214.6% | 0.59% | 52.44倍 | 2.59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 |
市場注目の銘柄
チャート関連のコラム
