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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,409 | 1,409 | 1,380 | 1,393 | +1 | +0.1% | 24,800 |
| 2021/06/04 | 1,379 | 1,395 | 1,360 | 1,392 | +15 | +1.1% | 26,300 |
| 2021/06/03 | 1,352 | 1,379 | 1,352 | 1,377 | +23 | +1.7% | 35,200 |
| 2021/06/02 | 1,334 | 1,358 | 1,331 | 1,354 | +19 | +1.4% | 30,000 |
| 2021/06/01 | 1,334 | 1,335 | 1,311 | 1,335 | +16 | +1.2% | 13,300 |
| 2021/05/31 | 1,332 | 1,342 | 1,311 | 1,319 | -18 | -1.3% | 14,500 |
| 2021/05/28 | 1,319 | 1,338 | 1,315 | 1,337 | +36 | +2.8% | 15,700 |
| 2021/05/27 | 1,315 | 1,336 | 1,301 | 1,301 | -41 | -3.1% | 18,600 |
| 2021/05/26 | 1,309 | 1,345 | 1,293 | 1,342 | +47 | +3.6% | 20,200 |
| 2021/05/25 | 1,349 | 1,349 | 1,293 | 1,295 | -41 | -3.1% | 20,500 |
| 2021/05/24 | 1,355 | 1,360 | 1,335 | 1,336 | -5 | -0.4% | 12,500 |
| 2021/05/21 | 1,331 | 1,358 | 1,323 | 1,341 | -15 | -1.1% | 29,400 |
| 2021/05/20 | 1,359 | 1,380 | 1,351 | 1,356 | +10 | +0.7% | 26,600 |
| 2021/05/19 | 1,340 | 1,389 | 1,330 | 1,346 | +2 | +0.1% | 62,400 |
| 2021/05/18 | 1,313 | 1,355 | 1,308 | 1,344 | +48 | +3.7% | 41,800 |
| 2021/05/17 | 1,332 | 1,346 | 1,291 | 1,296 | -26 | -2% | 52,700 |
| 2021/05/14 | 1,290 | 1,332 | 1,290 | 1,322 | +42 | +3.3% | 47,200 |
| 2021/05/13 | 1,225 | 1,295 | 1,221 | 1,280 | +53 | +4.3% | 81,700 |
| 2021/05/12 | 1,239 | 1,240 | 1,213 | 1,227 | -2 | -0.2% | 18,200 |
| 2021/05/11 | 1,255 | 1,258 | 1,229 | 1,229 | -26 | -2.1% | 18,400 |
| 2021/05/10 | 1,259 | 1,260 | 1,245 | 1,255 | +3 | +0.2% | 9,800 |
| 2021/05/07 | 1,235 | 1,254 | 1,221 | 1,252 | +20 | +1.6% | 20,800 |
| 2021/05/06 | 1,215 | 1,237 | 1,209 | 1,232 | +27 | +2.2% | 21,500 |
| 2021/04/30 | 1,220 | 1,225 | 1,205 | 1,205 | -13 | -1.1% | 32,200 |
| 2021/04/28 | 1,230 | 1,230 | 1,209 | 1,218 | -4 | -0.3% | 18,200 |
| 2021/04/27 | 1,225 | 1,241 | 1,217 | 1,222 | -4 | -0.3% | 15,600 |
| 2021/04/26 | 1,231 | 1,236 | 1,213 | 1,226 | +5 | +0.4% | 18,700 |
| 2021/04/23 | 1,229 | 1,234 | 1,203 | 1,221 | +17 | +1.4% | 25,800 |
| 2021/04/22 | 1,199 | 1,219 | 1,190 | 1,204 | +11 | +0.9% | 21,200 |
| 2021/04/21 | 1,211 | 1,213 | 1,189 | 1,193 | -28 | -2.3% | 49,400 |
| 2021/04/20 | 1,230 | 1,234 | 1,219 | 1,221 | -15 | -1.2% | 25,400 |
| 2021/04/19 | 1,270 | 1,271 | 1,234 | 1,236 | -34 | -2.7% | 22,800 |
| 2021/04/16 | 1,261 | 1,271 | 1,246 | 1,270 | +2 | +0.2% | 26,800 |
| 2021/04/15 | 1,271 | 1,282 | 1,258 | 1,268 | -8 | -0.6% | 27,500 |
| 2021/04/14 | 1,281 | 1,281 | 1,264 | 1,276 | -5 | -0.4% | 32,700 |
| 2021/04/13 | 1,274 | 1,293 | 1,274 | 1,281 | +7 | +0.5% | 9,600 |
| 2021/04/12 | 1,262 | 1,275 | 1,260 | 1,274 | +12 | +1% | 16,400 |
| 2021/04/09 | 1,270 | 1,288 | 1,261 | 1,262 | -8 | -0.6% | 33,500 |
| 2021/04/08 | 1,303 | 1,305 | 1,270 | 1,270 | -47 | -3.6% | 47,100 |
| 2021/04/07 | 1,320 | 1,329 | 1,307 | 1,317 | -2 | -0.2% | 24,000 |
| 2021/04/06 | 1,358 | 1,364 | 1,318 | 1,319 | -31 | -2.3% | 23,500 |
| 2021/04/05 | 1,319 | 1,366 | 1,314 | 1,350 | +32 | +2.4% | 40,700 |
| 2021/04/02 | 1,299 | 1,320 | 1,299 | 1,318 | +35 | +2.7% | 30,300 |
| 2021/04/01 | 1,316 | 1,338 | 1,283 | 1,283 | -33 | -2.5% | 47,200 |
| 2021/03/31 | 1,344 | 1,345 | 1,315 | 1,316 | -38 | -2.8% | 55,000 |
| 2021/03/30 | 1,320 | 1,354 | 1,316 | 1,354 | +34 | +2.6% | 168,900 |
| 2021/03/29 | 1,370 | 1,381 | 1,320 | 1,320 | -71 | -5.1% | 281,900 |
| 2021/03/26 | 1,382 | 1,394 | 1,372 | 1,391 | +23 | +1.7% | 50,800 |
| 2021/03/25 | 1,365 | 1,381 | 1,355 | 1,368 | +7 | +0.5% | 58,100 |
| 2021/03/24 | 1,381 | 1,382 | 1,350 | 1,361 | -27 | -1.9% | 62,500 |
851～
900
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
