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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 1,346 | 1,353 | 1,344 | 1,353 | +4 | +0.3% | 5,200 |
| 2024/08/27 | 1,345 | 1,355 | 1,345 | 1,349 | +3 | +0.2% | 5,700 |
| 2024/08/26 | 1,342 | 1,356 | 1,342 | 1,346 | -2 | -0.1% | 12,200 |
| 2024/08/23 | 1,346 | 1,348 | 1,340 | 1,348 | +8 | +0.6% | 6,200 |
| 2024/08/22 | 1,345 | 1,348 | 1,340 | 1,340 | -3 | -0.2% | 7,800 |
| 2024/08/21 | 1,339 | 1,346 | 1,332 | 1,343 | +8 | +0.6% | 6,000 |
| 2024/08/20 | 1,333 | 1,340 | 1,322 | 1,335 | +13 | +1% | 7,300 |
| 2024/08/19 | 1,320 | 1,336 | 1,317 | 1,322 | +9 | +0.7% | 8,100 |
| 2024/08/16 | 1,309 | 1,314 | 1,307 | 1,313 | +12 | +0.9% | 7,900 |
| 2024/08/15 | 1,314 | 1,315 | 1,301 | 1,301 | -5 | -0.4% | 10,000 |
| 2024/08/14 | 1,281 | 1,306 | 1,281 | 1,306 | +25 | +2% | 10,500 |
| 2024/08/13 | 1,284 | 1,289 | 1,278 | 1,281 | +6 | +0.5% | 6,300 |
| 2024/08/09 | 1,284 | 1,291 | 1,255 | 1,275 | -9 | -0.7% | 15,000 |
| 2024/08/08 | 1,240 | 1,286 | 1,240 | 1,284 | +37 | +3% | 14,500 |
| 2024/08/07 | 1,208 | 1,267 | 1,202 | 1,247 | +67 | +5.7% | 21,700 |
| 2024/08/06 | 1,153 | 1,255 | 1,153 | 1,180 | +42 | +3.7% | 45,800 |
| 2024/08/05 | 1,288 | 1,288 | 1,138 | 1,138 | -168 | -12.9% | 74,400 |
| 2024/08/02 | 1,324 | 1,334 | 1,306 | 1,306 | -39 | -2.9% | 32,400 |
| 2024/08/01 | 1,362 | 1,362 | 1,341 | 1,345 | -19 | -1.4% | 11,400 |
| 2024/07/31 | 1,348 | 1,364 | 1,341 | 1,364 | +21 | +1.6% | 6,000 |
| 2024/07/30 | 1,350 | 1,350 | 1,334 | 1,343 | -1 | -0.1% | 56,400 |
| 2024/07/29 | 1,334 | 1,344 | 1,334 | 1,344 | +13 | +1% | 15,700 |
| 2024/07/26 | 1,336 | 1,338 | 1,330 | 1,331 | -7 | -0.5% | 14,900 |
| 2024/07/25 | 1,353 | 1,353 | 1,335 | 1,338 | -5 | -0.4% | 18,200 |
| 2024/07/24 | 1,367 | 1,367 | 1,343 | 1,343 | -24 | -1.8% | 13,700 |
| 2024/07/23 | 1,368 | 1,368 | 1,360 | 1,367 | +13 | +1% | 10,600 |
| 2024/07/22 | 1,351 | 1,361 | 1,351 | 1,354 | +5 | +0.4% | 8,000 |
| 2024/07/19 | 1,348 | 1,360 | 1,348 | 1,349 | -2 | -0.1% | 8,800 |
| 2024/07/18 | 1,349 | 1,354 | 1,336 | 1,351 | +5 | +0.4% | 7,900 |
| 2024/07/17 | 1,338 | 1,346 | 1,331 | 1,346 | +15 | +1.1% | 8,500 |
| 2024/07/16 | 1,341 | 1,342 | 1,331 | 1,331 | +7 | +0.5% | 16,800 |
| 2024/07/12 | 1,315 | 1,329 | 1,313 | 1,324 | -2 | -0.2% | 17,100 |
| 2024/07/11 | 1,325 | 1,337 | 1,315 | 1,326 | +1 | +0.1% | 20,300 |
| 2024/07/10 | 1,350 | 1,350 | 1,324 | 1,325 | -25 | -1.9% | 18,300 |
| 2024/07/09 | 1,364 | 1,364 | 1,350 | 1,350 | -14 | -1% | 18,600 |
| 2024/07/08 | 1,380 | 1,382 | 1,364 | 1,364 | -16 | -1.2% | 12,800 |
| 2024/07/05 | 1,380 | 1,381 | 1,376 | 1,380 | +3 | +0.2% | 13,600 |
| 2024/07/04 | 1,375 | 1,380 | 1,371 | 1,377 | +11 | +0.8% | 7,700 |
| 2024/07/03 | 1,367 | 1,374 | 1,365 | 1,366 | +1 | +0.1% | 8,200 |
| 2024/07/02 | 1,365 | 1,372 | 1,365 | 1,365 | +1 | +0.1% | 8,200 |
| 2024/07/01 | 1,374 | 1,374 | 1,360 | 1,364 | +8 | +0.6% | 14,400 |
| 2024/06/28 | 1,362 | 1,366 | 1,356 | 1,356 | ±0 | ±0% | 8,000 |
| 2024/06/27 | 1,356 | 1,364 | 1,353 | 1,356 | +6 | +0.4% | 11,600 |
| 2024/06/26 | 1,349 | 1,353 | 1,345 | 1,350 | +3 | +0.2% | 8,900 |
| 2024/06/25 | 1,346 | 1,351 | 1,340 | 1,347 | +8 | +0.6% | 11,700 |
| 2024/06/24 | 1,344 | 1,344 | 1,331 | 1,339 | +9 | +0.7% | 16,200 |
| 2024/06/21 | 1,325 | 1,341 | 1,325 | 1,330 | +5 | +0.4% | 11,300 |
| 2024/06/20 | 1,338 | 1,338 | 1,324 | 1,325 | -6 | -0.5% | 8,700 |
| 2024/06/19 | 1,337 | 1,340 | 1,331 | 1,331 | +2 | +0.2% | 6,400 |
| 2024/06/18 | 1,318 | 1,334 | 1,318 | 1,329 | +15 | +1.1% | 19,900 |
151～
200
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
