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 |
|---|---|---|---|---|---|---|---|
| 2022/06/16 | 1,200 | 1,214 | 1,200 | 1,206 | +11 | +0.9% | 14,100 |
| 2022/06/15 | 1,220 | 1,220 | 1,194 | 1,195 | -22 | -1.8% | 28,900 |
| 2022/06/14 | 1,205 | 1,217 | 1,205 | 1,217 | -6 | -0.5% | 21,000 |
| 2022/06/13 | 1,210 | 1,227 | 1,207 | 1,223 | +11 | +0.9% | 30,600 |
| 2022/06/10 | 1,225 | 1,225 | 1,212 | 1,212 | -13 | -1.1% | 57,200 |
| 2022/06/09 | 1,230 | 1,238 | 1,225 | 1,225 | -5 | -0.4% | 20,300 |
| 2022/06/08 | 1,248 | 1,248 | 1,227 | 1,230 | -18 | -1.4% | 18,500 |
| 2022/06/07 | 1,256 | 1,256 | 1,234 | 1,248 | -7 | -0.6% | 23,100 |
| 2022/06/06 | 1,230 | 1,257 | 1,227 | 1,255 | +28 | +2.3% | 41,300 |
| 2022/06/03 | 1,222 | 1,227 | 1,207 | 1,227 | +21 | +1.7% | 129,700 |
| 2022/06/02 | 1,215 | 1,219 | 1,206 | 1,206 | -8 | -0.7% | 20,600 |
| 2022/06/01 | 1,204 | 1,224 | 1,204 | 1,214 | +5 | +0.4% | 23,800 |
| 2022/05/31 | 1,214 | 1,218 | 1,206 | 1,209 | -20 | -1.6% | 20,100 |
| 2022/05/30 | 1,216 | 1,229 | 1,204 | 1,229 | +21 | +1.7% | 57,300 |
| 2022/05/27 | 1,223 | 1,223 | 1,200 | 1,208 | -13 | -1.1% | 56,400 |
| 2022/05/26 | 1,206 | 1,227 | 1,206 | 1,221 | +20 | +1.7% | 34,900 |
| 2022/05/25 | 1,212 | 1,217 | 1,201 | 1,201 | -11 | -0.9% | 24,700 |
| 2022/05/24 | 1,218 | 1,221 | 1,207 | 1,212 | -2 | -0.2% | 24,000 |
| 2022/05/23 | 1,174 | 1,215 | 1,174 | 1,214 | +35 | +3% | 62,800 |
| 2022/05/20 | 1,172 | 1,179 | 1,169 | 1,179 | +14 | +1.2% | 58,200 |
| 2022/05/19 | 1,160 | 1,171 | 1,151 | 1,165 | -3 | -0.3% | 22,200 |
| 2022/05/18 | 1,187 | 1,187 | 1,168 | 1,168 | -15 | -1.3% | 14,900 |
| 2022/05/17 | 1,182 | 1,186 | 1,166 | 1,183 | +1 | +0.1% | 26,000 |
| 2022/05/16 | 1,182 | 1,182 | 1,172 | 1,182 | +12 | +1% | 30,200 |
| 2022/05/13 | 1,149 | 1,170 | 1,149 | 1,170 | +25 | +2.2% | 27,500 |
| 2022/05/12 | 1,136 | 1,149 | 1,131 | 1,145 | +4 | +0.4% | 21,300 |
| 2022/05/11 | 1,155 | 1,155 | 1,134 | 1,141 | +6 | +0.5% | 17,200 |
| 2022/05/10 | 1,159 | 1,159 | 1,135 | 1,135 | -28 | -2.4% | 19,600 |
| 2022/05/09 | 1,162 | 1,164 | 1,150 | 1,163 | +1 | +0.1% | 19,100 |
| 2022/05/06 | 1,165 | 1,168 | 1,146 | 1,162 | +6 | +0.5% | 40,300 |
| 2022/05/02 | 1,148 | 1,157 | 1,146 | 1,156 | ±0 | ±0% | 16,600 |
| 2022/04/28 | 1,160 | 1,160 | 1,136 | 1,156 | -4 | -0.3% | 13,600 |
| 2022/04/27 | 1,130 | 1,160 | 1,123 | 1,160 | +15 | +1.3% | 33,600 |
| 2022/04/26 | 1,125 | 1,145 | 1,125 | 1,145 | +24 | +2.1% | 11,100 |
| 2022/04/25 | 1,145 | 1,145 | 1,116 | 1,121 | -26 | -2.3% | 14,400 |
| 2022/04/22 | 1,131 | 1,147 | 1,131 | 1,147 | +11 | +1% | 18,800 |
| 2022/04/21 | 1,129 | 1,136 | 1,121 | 1,136 | +13 | +1.2% | 16,400 |
| 2022/04/20 | 1,110 | 1,130 | 1,110 | 1,123 | +8 | +0.7% | 11,300 |
| 2022/04/19 | 1,120 | 1,120 | 1,106 | 1,115 | -5 | -0.4% | 19,300 |
| 2022/04/18 | 1,120 | 1,124 | 1,115 | 1,120 | -2 | -0.2% | 9,500 |
| 2022/04/15 | 1,126 | 1,132 | 1,119 | 1,122 | -4 | -0.4% | 17,400 |
| 2022/04/14 | 1,111 | 1,127 | 1,111 | 1,126 | +17 | +1.5% | 18,200 |
| 2022/04/13 | 1,117 | 1,117 | 1,105 | 1,109 | -12 | -1.1% | 26,300 |
| 2022/04/12 | 1,124 | 1,131 | 1,113 | 1,121 | -8 | -0.7% | 13,100 |
| 2022/04/11 | 1,123 | 1,133 | 1,113 | 1,129 | +6 | +0.5% | 23,900 |
| 2022/04/08 | 1,125 | 1,129 | 1,115 | 1,123 | -2 | -0.2% | 22,900 |
| 2022/04/07 | 1,134 | 1,135 | 1,110 | 1,125 | -11 | -1% | 32,900 |
| 2022/04/06 | 1,145 | 1,151 | 1,136 | 1,136 | -21 | -1.8% | 28,200 |
| 2022/04/05 | 1,161 | 1,162 | 1,147 | 1,157 | -1 | -0.1% | 28,100 |
| 2022/04/04 | 1,164 | 1,164 | 1,145 | 1,158 | -7 | -0.6% | 34,900 |
701～
750
件表示中 / 3019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 | 122,400円 | +2.2% | -10.1% | 0.82% | 28.11倍 | 4.47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 |
| 大 庄 | 112,100円 | +2.8% | +2.3% | 1.25% | 19.94倍 | 2.15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 |
| ＮＥＷ ＡＲＴ | 138,700円 | +28.0% | +64.7% | 0.66% | 8.61倍 | 2.72倍 |
|
ブライダルダイヤ主力で裸石とリングのオーダーメイドに特徴。イスラエルに仕入れ子会社 |
| グルメ杵屋 | 100,900円 | +13.9% | +214.6% | 0.59% | 52.33倍 | 2.58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 | 123,100円 | +7.7% | +10.6% | 0.00% | 9.57倍 | 3.71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 |
市場注目の銘柄
チャート関連のコラム
