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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,219 | 1,221 | 1,214 | 1,220 | +10 | +0.8% | 17,500 |
| 2022/08/25 | 1,211 | 1,211 | 1,204 | 1,210 | +8 | +0.7% | 7,800 |
| 2022/08/24 | 1,212 | 1,212 | 1,202 | 1,202 | -4 | -0.3% | 14,400 |
| 2022/08/23 | 1,205 | 1,213 | 1,200 | 1,206 | +3 | +0.2% | 15,800 |
| 2022/08/22 | 1,203 | 1,208 | 1,198 | 1,203 | -3 | -0.2% | 14,300 |
| 2022/08/19 | 1,203 | 1,209 | 1,203 | 1,206 | +3 | +0.2% | 12,500 |
| 2022/08/18 | 1,203 | 1,204 | 1,198 | 1,203 | -6 | -0.5% | 30,700 |
| 2022/08/17 | 1,205 | 1,211 | 1,205 | 1,209 | +6 | +0.5% | 8,600 |
| 2022/08/16 | 1,213 | 1,213 | 1,203 | 1,203 | -2 | -0.2% | 12,700 |
| 2022/08/15 | 1,215 | 1,215 | 1,204 | 1,205 | -15 | -1.2% | 22,700 |
| 2022/08/12 | 1,212 | 1,222 | 1,210 | 1,220 | +8 | +0.7% | 23,800 |
| 2022/08/10 | 1,200 | 1,216 | 1,200 | 1,212 | +11 | +0.9% | 23,000 |
| 2022/08/09 | 1,217 | 1,221 | 1,200 | 1,201 | -11 | -0.9% | 34,200 |
| 2022/08/08 | 1,222 | 1,222 | 1,210 | 1,212 | -10 | -0.8% | 15,100 |
| 2022/08/05 | 1,224 | 1,228 | 1,219 | 1,222 | -2 | -0.2% | 11,400 |
| 2022/08/04 | 1,209 | 1,224 | 1,209 | 1,224 | +19 | +1.6% | 12,000 |
| 2022/08/03 | 1,210 | 1,216 | 1,202 | 1,205 | -17 | -1.4% | 25,600 |
| 2022/08/02 | 1,231 | 1,231 | 1,221 | 1,222 | -8 | -0.7% | 13,900 |
| 2022/08/01 | 1,225 | 1,234 | 1,221 | 1,230 | +7 | +0.6% | 19,700 |
| 2022/07/29 | 1,227 | 1,227 | 1,217 | 1,223 | -4 | -0.3% | 14,100 |
| 2022/07/28 | 1,217 | 1,227 | 1,210 | 1,227 | +5 | +0.4% | 32,800 |
| 2022/07/27 | 1,223 | 1,224 | 1,215 | 1,222 | -5 | -0.4% | 13,400 |
| 2022/07/26 | 1,226 | 1,227 | 1,220 | 1,227 | +1 | +0.1% | 9,100 |
| 2022/07/25 | 1,224 | 1,226 | 1,216 | 1,226 | +13 | +1.1% | 14,100 |
| 2022/07/22 | 1,223 | 1,223 | 1,212 | 1,213 | -15 | -1.2% | 26,800 |
| 2022/07/21 | 1,223 | 1,228 | 1,216 | 1,228 | +5 | +0.4% | 18,300 |
| 2022/07/20 | 1,224 | 1,236 | 1,223 | 1,223 | -1 | -0.1% | 18,100 |
| 2022/07/19 | 1,220 | 1,226 | 1,213 | 1,224 | +5 | +0.4% | 11,900 |
| 2022/07/15 | 1,238 | 1,238 | 1,208 | 1,219 | -8 | -0.7% | 24,500 |
| 2022/07/14 | 1,221 | 1,227 | 1,215 | 1,227 | +1 | +0.1% | 15,100 |
| 2022/07/13 | 1,203 | 1,227 | 1,203 | 1,226 | +13 | +1.1% | 10,100 |
| 2022/07/12 | 1,221 | 1,221 | 1,201 | 1,213 | -21 | -1.7% | 16,500 |
| 2022/07/11 | 1,215 | 1,234 | 1,213 | 1,234 | +25 | +2.1% | 20,300 |
| 2022/07/08 | 1,212 | 1,224 | 1,208 | 1,209 | -3 | -0.2% | 29,000 |
| 2022/07/07 | 1,227 | 1,227 | 1,191 | 1,212 | -17 | -1.4% | 25,100 |
| 2022/07/06 | 1,238 | 1,238 | 1,223 | 1,229 | -15 | -1.2% | 17,000 |
| 2022/07/05 | 1,250 | 1,250 | 1,239 | 1,244 | ±0 | ±0% | 19,500 |
| 2022/07/04 | 1,236 | 1,244 | 1,228 | 1,244 | +17 | +1.4% | 12,800 |
| 2022/07/01 | 1,252 | 1,252 | 1,219 | 1,227 | -25 | -2% | 22,700 |
| 2022/06/30 | 1,251 | 1,261 | 1,246 | 1,252 | -9 | -0.7% | 27,800 |
| 2022/06/29 | 1,223 | 1,261 | 1,221 | 1,261 | +27 | +2.2% | 35,700 |
| 2022/06/28 | 1,208 | 1,234 | 1,202 | 1,234 | +26 | +2.2% | 26,200 |
| 2022/06/27 | 1,210 | 1,217 | 1,205 | 1,208 | -2 | -0.2% | 21,500 |
| 2022/06/24 | 1,210 | 1,216 | 1,203 | 1,210 | +1 | +0.1% | 23,300 |
| 2022/06/23 | 1,203 | 1,210 | 1,201 | 1,209 | +6 | +0.5% | 20,000 |
| 2022/06/22 | 1,205 | 1,216 | 1,203 | 1,203 | +1 | +0.1% | 19,100 |
| 2022/06/21 | 1,202 | 1,205 | 1,196 | 1,202 | +3 | +0.3% | 16,300 |
| 2022/06/20 | 1,198 | 1,205 | 1,193 | 1,199 | +7 | +0.6% | 12,000 |
| 2022/06/17 | 1,198 | 1,201 | 1,188 | 1,192 | -14 | -1.2% | 45,000 |
| 2022/06/16 | 1,200 | 1,214 | 1,200 | 1,206 | +11 | +0.9% | 14,100 |
551～
600
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
