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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,509 | 1,541 | 1,497 | 1,527 | +43 | +2.9% | 30,700 |
| 2023/08/30 | 1,510 | 1,510 | 1,478 | 1,484 | -28 | -1.9% | 31,900 |
| 2023/08/29 | 1,463 | 1,512 | 1,463 | 1,512 | +54 | +3.7% | 31,500 |
| 2023/08/28 | 1,454 | 1,475 | 1,451 | 1,458 | +13 | +0.9% | 20,400 |
| 2023/08/25 | 1,436 | 1,449 | 1,425 | 1,445 | +13 | +0.9% | 15,200 |
| 2023/08/24 | 1,425 | 1,444 | 1,422 | 1,432 | +7 | +0.5% | 16,200 |
| 2023/08/23 | 1,415 | 1,430 | 1,410 | 1,425 | +6 | +0.4% | 7,900 |
| 2023/08/22 | 1,423 | 1,428 | 1,412 | 1,419 | -3 | -0.2% | 11,000 |
| 2023/08/21 | 1,392 | 1,429 | 1,392 | 1,422 | +26 | +1.9% | 14,200 |
| 2023/08/18 | 1,398 | 1,401 | 1,386 | 1,396 | -11 | -0.8% | 14,800 |
| 2023/08/17 | 1,442 | 1,442 | 1,400 | 1,407 | -35 | -2.4% | 18,000 |
| 2023/08/16 | 1,445 | 1,445 | 1,429 | 1,442 | -3 | -0.2% | 16,600 |
| 2023/08/15 | 1,422 | 1,445 | 1,410 | 1,445 | +34 | +2.4% | 37,300 |
| 2023/08/14 | 1,418 | 1,439 | 1,403 | 1,411 | +1 | +0.1% | 30,500 |
| 2023/08/10 | 1,414 | 1,419 | 1,378 | 1,410 | -12 | -0.8% | 57,700 |
| 2023/08/09 | 1,432 | 1,432 | 1,369 | 1,422 | -17 | -1.2% | 61,800 |
| 2023/08/08 | 1,400 | 1,440 | 1,397 | 1,439 | +40 | +2.9% | 41,200 |
| 2023/08/07 | 1,375 | 1,399 | 1,370 | 1,399 | +21 | +1.5% | 27,400 |
| 2023/08/04 | 1,355 | 1,379 | 1,353 | 1,378 | +19 | +1.4% | 15,200 |
| 2023/08/03 | 1,345 | 1,360 | 1,342 | 1,359 | +1 | +0.1% | 17,400 |
| 2023/08/02 | 1,380 | 1,380 | 1,355 | 1,358 | -22 | -1.6% | 16,000 |
| 2023/08/01 | 1,355 | 1,380 | 1,345 | 1,380 | +27 | +2% | 21,300 |
| 2023/07/31 | 1,348 | 1,355 | 1,342 | 1,353 | +15 | +1.1% | 14,900 |
| 2023/07/28 | 1,327 | 1,338 | 1,323 | 1,338 | -4 | -0.3% | 78,200 |
| 2023/07/27 | 1,331 | 1,342 | 1,327 | 1,342 | +7 | +0.5% | 11,400 |
| 2023/07/26 | 1,344 | 1,344 | 1,320 | 1,335 | -8 | -0.6% | 15,700 |
| 2023/07/25 | 1,335 | 1,343 | 1,333 | 1,343 | +13 | +1% | 12,700 |
| 2023/07/24 | 1,331 | 1,336 | 1,324 | 1,330 | +3 | +0.2% | 14,800 |
| 2023/07/21 | 1,324 | 1,332 | 1,313 | 1,327 | +8 | +0.6% | 11,800 |
| 2023/07/20 | 1,301 | 1,320 | 1,301 | 1,319 | +18 | +1.4% | 15,000 |
| 2023/07/19 | 1,298 | 1,311 | 1,298 | 1,301 | +4 | +0.3% | 6,800 |
| 2023/07/18 | 1,310 | 1,310 | 1,296 | 1,297 | -14 | -1.1% | 19,500 |
| 2023/07/14 | 1,318 | 1,321 | 1,288 | 1,311 | +9 | +0.7% | 17,900 |
| 2023/07/13 | 1,311 | 1,315 | 1,302 | 1,302 | -19 | -1.4% | 19,700 |
| 2023/07/12 | 1,307 | 1,333 | 1,307 | 1,321 | +14 | +1.1% | 18,200 |
| 2023/07/11 | 1,366 | 1,366 | 1,307 | 1,307 | -48 | -3.5% | 44,000 |
| 2023/07/10 | 1,353 | 1,366 | 1,343 | 1,355 | -2 | -0.1% | 26,600 |
| 2023/07/07 | 1,345 | 1,359 | 1,337 | 1,357 | +17 | +1.3% | 29,600 |
| 2023/07/06 | 1,329 | 1,348 | 1,325 | 1,340 | +6 | +0.4% | 21,800 |
| 2023/07/05 | 1,351 | 1,351 | 1,332 | 1,334 | -17 | -1.3% | 23,800 |
| 2023/07/04 | 1,330 | 1,352 | 1,322 | 1,351 | +25 | +1.9% | 21,400 |
| 2023/07/03 | 1,328 | 1,335 | 1,321 | 1,326 | +10 | +0.8% | 32,900 |
| 2023/06/30 | 1,330 | 1,330 | 1,304 | 1,316 | -11 | -0.8% | 28,500 |
| 2023/06/29 | 1,315 | 1,327 | 1,315 | 1,327 | +5 | +0.4% | 12,000 |
| 2023/06/28 | 1,306 | 1,327 | 1,301 | 1,322 | +19 | +1.5% | 26,500 |
| 2023/06/27 | 1,291 | 1,305 | 1,284 | 1,303 | +14 | +1.1% | 14,000 |
| 2023/06/26 | 1,290 | 1,295 | 1,276 | 1,289 | +12 | +0.9% | 12,300 |
| 2023/06/23 | 1,273 | 1,284 | 1,262 | 1,277 | +5 | +0.4% | 13,400 |
| 2023/06/22 | 1,278 | 1,289 | 1,272 | 1,272 | -16 | -1.2% | 13,100 |
| 2023/06/21 | 1,288 | 1,294 | 1,283 | 1,288 | -2 | -0.2% | 16,200 |
301～
350
件表示中 / 2917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 | 124,200円 | +2.2% | -10.1% | 0.81% | 28.53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 |
| ＤＤグループ | 131,200円 | +4.6% | +17.9% | 0.00% | 9.74倍 | 2.34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 | 105,400円 | +13.9% | +214.6% | 0.57% | 54.67倍 | 2.70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 |
| 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 | 100,100円 | +15.9% | +14.4% | 4.00% | 8.26倍 | 2.30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
