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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 1,215 | 1,224 | 1,215 | 1,224 | +9 | +0.7% | 17,400 |
| 2025/01/27 | 1,212 | 1,217 | 1,203 | 1,215 | +14 | +1.2% | 17,800 |
| 2025/01/24 | 1,199 | 1,207 | 1,199 | 1,201 | +2 | +0.2% | 14,000 |
| 2025/01/23 | 1,200 | 1,203 | 1,193 | 1,199 | -3 | -0.2% | 13,700 |
| 2025/01/22 | 1,200 | 1,206 | 1,192 | 1,202 | +6 | +0.5% | 18,700 |
| 2025/01/21 | 1,181 | 1,205 | 1,179 | 1,196 | +25 | +2.1% | 25,500 |
| 2025/01/20 | 1,187 | 1,187 | 1,169 | 1,171 | +2 | +0.2% | 19,300 |
| 2025/01/17 | 1,172 | 1,173 | 1,162 | 1,169 | -2 | -0.2% | 24,600 |
| 2025/01/16 | 1,192 | 1,198 | 1,171 | 1,171 | -21 | -1.8% | 53,600 |
| 2025/01/15 | 1,206 | 1,206 | 1,190 | 1,192 | -6 | -0.5% | 24,800 |
| 2025/01/14 | 1,204 | 1,209 | 1,190 | 1,198 | -6 | -0.5% | 32,600 |
| 2025/01/10 | 1,212 | 1,216 | 1,203 | 1,204 | -8 | -0.7% | 14,100 |
| 2025/01/09 | 1,221 | 1,226 | 1,212 | 1,212 | -10 | -0.8% | 18,800 |
| 2025/01/08 | 1,237 | 1,237 | 1,222 | 1,222 | -12 | -1% | 13,000 |
| 2025/01/07 | 1,234 | 1,242 | 1,231 | 1,234 | +6 | +0.5% | 11,700 |
| 2025/01/06 | 1,239 | 1,239 | 1,223 | 1,228 | +5 | +0.4% | 18,900 |
| 2024/12/30 | 1,225 | 1,226 | 1,216 | 1,223 | +2 | +0.2% | 14,000 |
| 2024/12/27 | 1,203 | 1,229 | 1,203 | 1,221 | +27 | +2.3% | 24,800 |
| 2024/12/26 | 1,180 | 1,198 | 1,180 | 1,194 | +14 | +1.2% | 69,400 |
| 2024/12/25 | 1,209 | 1,217 | 1,176 | 1,180 | -29 | -2.4% | 82,300 |
| 2024/12/24 | 1,230 | 1,235 | 1,206 | 1,209 | -21 | -1.7% | 43,900 |
| 2024/12/23 | 1,245 | 1,246 | 1,229 | 1,230 | -15 | -1.2% | 36,700 |
| 2024/12/20 | 1,245 | 1,250 | 1,245 | 1,245 | ±0 | ±0% | 7,700 |
| 2024/12/19 | 1,250 | 1,254 | 1,245 | 1,245 | -6 | -0.5% | 16,600 |
| 2024/12/18 | 1,259 | 1,259 | 1,251 | 1,251 | -6 | -0.5% | 8,400 |
| 2024/12/17 | 1,255 | 1,263 | 1,252 | 1,257 | +1 | +0.1% | 10,700 |
| 2024/12/16 | 1,267 | 1,268 | 1,256 | 1,256 | -9 | -0.7% | 13,400 |
| 2024/12/13 | 1,260 | 1,265 | 1,256 | 1,265 | +10 | +0.8% | 8,300 |
| 2024/12/12 | 1,256 | 1,260 | 1,253 | 1,255 | +4 | +0.3% | 15,300 |
| 2024/12/11 | 1,243 | 1,257 | 1,243 | 1,251 | +6 | +0.5% | 16,500 |
| 2024/12/10 | 1,244 | 1,250 | 1,244 | 1,245 | +1 | +0.1% | 11,600 |
| 2024/12/09 | 1,248 | 1,248 | 1,242 | 1,244 | ±0 | ±0% | 11,700 |
| 2024/12/06 | 1,241 | 1,248 | 1,241 | 1,244 | +3 | +0.2% | 8,300 |
| 2024/12/05 | 1,249 | 1,249 | 1,241 | 1,241 | -1 | -0.1% | 10,500 |
| 2024/12/04 | 1,243 | 1,247 | 1,242 | 1,242 | -1 | -0.1% | 12,000 |
| 2024/12/03 | 1,247 | 1,252 | 1,243 | 1,243 | +2 | +0.2% | 16,000 |
| 2024/12/02 | 1,248 | 1,248 | 1,240 | 1,241 | +1 | +0.1% | 9,700 |
| 2024/11/29 | 1,245 | 1,249 | 1,240 | 1,240 | -3 | -0.2% | 6,100 |
| 2024/11/28 | 1,240 | 1,250 | 1,240 | 1,243 | +3 | +0.2% | 10,000 |
| 2024/11/27 | 1,246 | 1,252 | 1,240 | 1,240 | -6 | -0.5% | 8,300 |
| 2024/11/26 | 1,253 | 1,258 | 1,246 | 1,246 | -6 | -0.5% | 8,500 |
| 2024/11/25 | 1,254 | 1,259 | 1,250 | 1,252 | ±0 | ±0% | 16,200 |
| 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 |
51～
100
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
