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 |
|---|---|---|---|---|---|---|---|
| 2024/06/25 | 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 |
| 2024/06/17 | 1,317 | 1,318 | 1,310 | 1,314 | -2 | -0.2% | 11,500 |
| 2024/06/14 | 1,307 | 1,317 | 1,307 | 1,316 | +10 | +0.8% | 7,400 |
| 2024/06/13 | 1,309 | 1,312 | 1,303 | 1,306 | -1 | -0.1% | 4,100 |
| 2024/06/12 | 1,311 | 1,316 | 1,307 | 1,307 | -4 | -0.3% | 7,700 |
| 2024/06/11 | 1,313 | 1,314 | 1,310 | 1,311 | +3 | +0.2% | 6,300 |
| 2024/06/10 | 1,303 | 1,310 | 1,303 | 1,308 | +5 | +0.4% | 11,200 |
| 2024/06/07 | 1,301 | 1,306 | 1,301 | 1,303 | -2 | -0.2% | 6,000 |
| 2024/06/06 | 1,303 | 1,310 | 1,301 | 1,305 | +2 | +0.2% | 7,200 |
| 2024/06/05 | 1,314 | 1,314 | 1,303 | 1,303 | -3 | -0.2% | 10,000 |
| 2024/06/04 | 1,304 | 1,310 | 1,301 | 1,306 | +2 | +0.2% | 9,700 |
| 2024/06/03 | 1,301 | 1,308 | 1,299 | 1,304 | +9 | +0.7% | 10,000 |
| 2024/05/31 | 1,290 | 1,295 | 1,290 | 1,295 | +5 | +0.4% | 9,400 |
| 2024/05/30 | 1,290 | 1,293 | 1,285 | 1,290 | ±0 | ±0% | 15,200 |
| 2024/05/29 | 1,301 | 1,306 | 1,290 | 1,290 | -18 | -1.4% | 26,600 |
| 2024/05/28 | 1,307 | 1,311 | 1,303 | 1,308 | -6 | -0.5% | 13,100 |
| 2024/05/27 | 1,310 | 1,314 | 1,304 | 1,314 | +13 | +1% | 14,800 |
| 2024/05/24 | 1,301 | 1,308 | 1,301 | 1,301 | -1 | -0.1% | 15,100 |
| 2024/05/23 | 1,306 | 1,314 | 1,302 | 1,302 | -4 | -0.3% | 15,500 |
| 2024/05/22 | 1,309 | 1,313 | 1,301 | 1,306 | +6 | +0.5% | 10,300 |
| 2024/05/21 | 1,312 | 1,314 | 1,300 | 1,300 | -4 | -0.3% | 9,700 |
| 2024/05/20 | 1,310 | 1,319 | 1,304 | 1,304 | -5 | -0.4% | 14,600 |
| 2024/05/17 | 1,298 | 1,314 | 1,294 | 1,309 | +17 | +1.3% | 17,500 |
| 2024/05/16 | 1,298 | 1,300 | 1,292 | 1,292 | +6 | +0.5% | 12,200 |
| 2024/05/15 | 1,303 | 1,313 | 1,286 | 1,286 | -21 | -1.6% | 25,500 |
| 2024/05/14 | 1,316 | 1,317 | 1,299 | 1,307 | -1 | -0.1% | 19,300 |
| 2024/05/13 | 1,300 | 1,315 | 1,296 | 1,308 | +21 | +1.6% | 12,500 |
| 2024/05/10 | 1,310 | 1,310 | 1,286 | 1,287 | -20 | -1.5% | 14,000 |
| 2024/05/09 | 1,315 | 1,315 | 1,306 | 1,307 | -10 | -0.8% | 8,800 |
| 2024/05/08 | 1,317 | 1,317 | 1,311 | 1,317 | +7 | +0.5% | 7,400 |
| 2024/05/07 | 1,320 | 1,320 | 1,310 | 1,310 | +3 | +0.2% | 13,100 |
| 2024/05/02 | 1,296 | 1,307 | 1,296 | 1,307 | +11 | +0.8% | 8,000 |
| 2024/05/01 | 1,289 | 1,305 | 1,288 | 1,296 | +7 | +0.5% | 8,200 |
| 2024/04/30 | 1,283 | 1,294 | 1,283 | 1,289 | +9 | +0.7% | 11,300 |
| 2024/04/26 | 1,291 | 1,295 | 1,273 | 1,280 | -14 | -1.1% | 64,400 |
| 2024/04/25 | 1,302 | 1,306 | 1,293 | 1,294 | -10 | -0.8% | 9,800 |
| 2024/04/24 | 1,305 | 1,308 | 1,297 | 1,304 | -1 | -0.1% | 11,600 |
| 2024/04/23 | 1,292 | 1,305 | 1,292 | 1,305 | +11 | +0.9% | 8,400 |
| 2024/04/22 | 1,273 | 1,299 | 1,273 | 1,294 | +22 | +1.7% | 15,000 |
| 2024/04/19 | 1,293 | 1,293 | 1,264 | 1,272 | -29 | -2.2% | 31,200 |
| 2024/04/18 | 1,281 | 1,305 | 1,278 | 1,301 | +20 | +1.6% | 20,400 |
| 2024/04/17 | 1,297 | 1,298 | 1,275 | 1,281 | -16 | -1.2% | 30,200 |
| 2024/04/16 | 1,326 | 1,326 | 1,297 | 1,297 | -32 | -2.4% | 32,700 |
| 2024/04/15 | 1,339 | 1,339 | 1,325 | 1,329 | -11 | -0.8% | 26,800 |
| 2024/04/12 | 1,352 | 1,352 | 1,340 | 1,340 | -7 | -0.5% | 13,500 |
201～
250
件表示中 / 3016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 | 124,000円 | +2.2% | -10.1% | 0.81% | 28.48倍 | 4.53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 |
| サックスバーＨ | 84,600円 | +3.0% | +7.3% | 3.55% | 10.02倍 | 0.88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 | 114,500円 | +2.8% | +2.3% | 1.22% | 20.36倍 | 2.20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 |
| ＤＤグループ | 125,900円 | +7.7% | +10.6% | 0.00% | 9.79倍 | 3.80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 |
| グルメ杵屋 | 101,100円 | +13.9% | +214.6% | 0.59% | 52.43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
