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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 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 |
| 2024/04/11 | 1,360 | 1,360 | 1,347 | 1,347 | -11 | -0.8% | 14,000 |
| 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 |
1～
50
件表示中 / 2783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 | 130,700円 | +26.5% | - | 0.00% | 28.02倍 | 5.83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 |
| 大 庄 | 121,300円 | +12.3% | - | 0.99% | 23.35倍 | 2.53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 |
| ＭｒＭａｘＨＤ | 64,800円 | +1.9% | +10.0% | 3.09% | 9.79倍 | 0.63倍 |
|
九州地盤の家電、日用品、食品等総合ディスカウントストア。関東にも進出。配当性向３０％目安 |
| サックスバーＨ | 83,400円 | +13.9% | +50.7% | 3.60% | 9.82倍 | 0.92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 |
| グルメ杵屋 | 106,700円 | +22.0% | - | 0.00% | 57.83倍 | 3.02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
