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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 1,365 | 1,371 | 1,357 | 1,358 | -13 | -0.9% | 9,300 |
| 2024/04/09 | 1,360 | 1,378 | 1,350 | 1,371 | +11 | +0.8% | 18,300 |
| 2024/04/08 | 1,355 | 1,360 | 1,351 | 1,360 | +7 | +0.5% | 15,300 |
| 2024/04/05 | 1,345 | 1,365 | 1,341 | 1,353 | +6 | +0.4% | 10,100 |
| 2024/04/04 | 1,351 | 1,356 | 1,341 | 1,347 | -6 | -0.4% | 14,900 |
| 2024/04/03 | 1,338 | 1,360 | 1,336 | 1,353 | +17 | +1.3% | 9,400 |
| 2024/04/02 | 1,368 | 1,368 | 1,334 | 1,336 | -36 | -2.6% | 32,900 |
| 2024/04/01 | 1,384 | 1,385 | 1,367 | 1,372 | -8 | -0.6% | 16,200 |
| 2024/03/29 | 1,370 | 1,385 | 1,368 | 1,380 | +10 | +0.7% | 19,000 |
| 2024/03/28 | 1,371 | 1,385 | 1,361 | 1,370 | -7 | -0.5% | 116,700 |
| 2024/03/27 | 1,400 | 1,401 | 1,376 | 1,377 | -21 | -1.5% | 300,600 |
| 2024/03/26 | 1,408 | 1,408 | 1,397 | 1,398 | -9 | -0.6% | 83,700 |
| 2024/03/25 | 1,410 | 1,418 | 1,407 | 1,407 | -3 | -0.2% | 57,000 |
| 2024/03/22 | 1,406 | 1,410 | 1,397 | 1,410 | +4 | +0.3% | 41,200 |
| 2024/03/21 | 1,417 | 1,423 | 1,406 | 1,406 | -4 | -0.3% | 29,500 |
| 2024/03/19 | 1,422 | 1,423 | 1,409 | 1,410 | -8 | -0.6% | 26,500 |
| 2024/03/18 | 1,430 | 1,432 | 1,416 | 1,418 | -12 | -0.8% | 28,900 |
| 2024/03/15 | 1,425 | 1,430 | 1,423 | 1,430 | ±0 | ±0% | 14,300 |
| 2024/03/14 | 1,420 | 1,430 | 1,419 | 1,430 | +10 | +0.7% | 12,100 |
| 2024/03/13 | 1,434 | 1,435 | 1,415 | 1,420 | -11 | -0.8% | 12,600 |
| 2024/03/12 | 1,415 | 1,431 | 1,413 | 1,431 | +17 | +1.2% | 16,700 |
| 2024/03/11 | 1,424 | 1,425 | 1,403 | 1,414 | -11 | -0.8% | 24,300 |
| 2024/03/08 | 1,431 | 1,438 | 1,425 | 1,425 | -14 | -1% | 17,200 |
| 2024/03/07 | 1,440 | 1,443 | 1,428 | 1,439 | +8 | +0.6% | 18,700 |
| 2024/03/06 | 1,423 | 1,439 | 1,423 | 1,431 | -2 | -0.1% | 11,800 |
| 2024/03/05 | 1,426 | 1,434 | 1,417 | 1,433 | +17 | +1.2% | 14,500 |
| 2024/03/04 | 1,443 | 1,443 | 1,415 | 1,416 | -22 | -1.5% | 28,400 |
| 2024/03/01 | 1,457 | 1,457 | 1,436 | 1,438 | -18 | -1.2% | 16,000 |
| 2024/02/29 | 1,439 | 1,456 | 1,438 | 1,456 | +18 | +1.3% | 14,800 |
| 2024/02/28 | 1,430 | 1,448 | 1,428 | 1,438 | +8 | +0.6% | 16,900 |
| 2024/02/27 | 1,434 | 1,438 | 1,425 | 1,430 | ±0 | ±0% | 10,400 |
| 2024/02/26 | 1,436 | 1,439 | 1,429 | 1,430 | -2 | -0.1% | 8,900 |
| 2024/02/22 | 1,437 | 1,443 | 1,425 | 1,432 | +4 | +0.3% | 11,400 |
| 2024/02/21 | 1,432 | 1,443 | 1,427 | 1,428 | -11 | -0.8% | 6,900 |
| 2024/02/20 | 1,444 | 1,448 | 1,435 | 1,439 | +2 | +0.1% | 8,800 |
| 2024/02/19 | 1,412 | 1,442 | 1,411 | 1,437 | +25 | +1.8% | 13,800 |
| 2024/02/16 | 1,402 | 1,420 | 1,402 | 1,412 | +10 | +0.7% | 11,900 |
| 2024/02/15 | 1,449 | 1,449 | 1,402 | 1,402 | -46 | -3.2% | 40,100 |
| 2024/02/14 | 1,456 | 1,465 | 1,442 | 1,448 | -10 | -0.7% | 23,700 |
| 2024/02/13 | 1,453 | 1,473 | 1,447 | 1,458 | -2 | -0.1% | 21,200 |
| 2024/02/09 | 1,485 | 1,485 | 1,442 | 1,460 | -17 | -1.2% | 45,200 |
| 2024/02/08 | 1,457 | 1,484 | 1,447 | 1,477 | +20 | +1.4% | 44,800 |
| 2024/02/07 | 1,449 | 1,457 | 1,447 | 1,457 | +5 | +0.3% | 10,100 |
| 2024/02/06 | 1,447 | 1,462 | 1,447 | 1,452 | +5 | +0.3% | 7,700 |
| 2024/02/05 | 1,450 | 1,456 | 1,442 | 1,447 | -1 | -0.1% | 16,000 |
| 2024/02/02 | 1,453 | 1,453 | 1,444 | 1,448 | +6 | +0.4% | 11,000 |
| 2024/02/01 | 1,454 | 1,454 | 1,442 | 1,442 | -12 | -0.8% | 10,400 |
| 2024/01/31 | 1,446 | 1,460 | 1,446 | 1,454 | ±0 | ±0% | 14,300 |
| 2024/01/30 | 1,455 | 1,463 | 1,453 | 1,454 | +1 | +0.1% | 54,100 |
| 2024/01/29 | 1,449 | 1,453 | 1,441 | 1,453 | +12 | +0.8% | 11,200 |
251～
300
件表示中 / 3015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 | 123,500円 | +2.2% | -10.1% | 0.81% | 28.36倍 | 4.51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 |
| ＮＥＷ ＡＲＴ | 140,800円 | +28.0% | +64.7% | 0.65% | 8.74倍 | 2.76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 |
| 大 庄 | 113,300円 | +2.8% | +2.3% | 1.24% | 20.15倍 | 2.17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 |
| ＤＤグループ | 123,800円 | +7.7% | +10.6% | 0.00% | 9.63倍 | 3.73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
