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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 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 |
| 2024/01/26 | 1,457 | 1,457 | 1,441 | 1,441 | -5 | -0.3% | 11,300 |
| 2024/01/25 | 1,459 | 1,460 | 1,445 | 1,446 | -4 | -0.3% | 16,800 |
| 2024/01/24 | 1,442 | 1,455 | 1,438 | 1,450 | +10 | +0.7% | 12,700 |
| 2024/01/23 | 1,457 | 1,458 | 1,440 | 1,440 | -12 | -0.8% | 16,500 |
| 2024/01/22 | 1,457 | 1,458 | 1,445 | 1,452 | +2 | +0.1% | 11,600 |
| 2024/01/19 | 1,444 | 1,455 | 1,444 | 1,450 | +6 | +0.4% | 12,600 |
| 2024/01/18 | 1,451 | 1,451 | 1,436 | 1,444 | +4 | +0.3% | 7,100 |
| 2024/01/17 | 1,436 | 1,453 | 1,432 | 1,440 | +15 | +1.1% | 15,100 |
| 2024/01/16 | 1,431 | 1,432 | 1,424 | 1,425 | -9 | -0.6% | 15,100 |
| 2024/01/15 | 1,436 | 1,442 | 1,427 | 1,434 | +8 | +0.6% | 18,000 |
| 2024/01/12 | 1,450 | 1,450 | 1,425 | 1,426 | -29 | -2% | 27,900 |
| 2024/01/11 | 1,450 | 1,458 | 1,448 | 1,455 | -1 | -0.1% | 13,300 |
| 2024/01/10 | 1,460 | 1,465 | 1,455 | 1,456 | -2 | -0.1% | 25,000 |
| 2024/01/09 | 1,445 | 1,458 | 1,445 | 1,458 | +16 | +1.1% | 22,700 |
| 2024/01/05 | 1,437 | 1,442 | 1,428 | 1,442 | +12 | +0.8% | 13,300 |
| 2024/01/04 | 1,434 | 1,434 | 1,410 | 1,430 | -1 | -0.1% | 14,400 |
| 2023/12/29 | 1,423 | 1,434 | 1,419 | 1,431 | +7 | +0.5% | 11,200 |
| 2023/12/28 | 1,402 | 1,424 | 1,402 | 1,424 | +18 | +1.3% | 9,000 |
| 2023/12/27 | 1,403 | 1,407 | 1,393 | 1,406 | ±0 | ±0% | 18,700 |
| 2023/12/26 | 1,411 | 1,419 | 1,403 | 1,406 | -9 | -0.6% | 9,400 |
| 2023/12/25 | 1,424 | 1,433 | 1,409 | 1,415 | -9 | -0.6% | 10,900 |
| 2023/12/22 | 1,418 | 1,424 | 1,414 | 1,424 | +6 | +0.4% | 6,700 |
| 2023/12/21 | 1,412 | 1,420 | 1,412 | 1,418 | -6 | -0.4% | 6,500 |
| 2023/12/20 | 1,418 | 1,438 | 1,412 | 1,424 | +6 | +0.4% | 25,200 |
| 2023/12/19 | 1,413 | 1,420 | 1,408 | 1,418 | +5 | +0.4% | 10,600 |
51～
100
件表示中 / 2790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 | 130,400円 | +3.0% | +1.7% | 0.77% | 23.96倍 | 4.97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 |
| ＭｒＭａｘＨＤ | 65,000円 | +1.9% | +10.0% | 3.08% | 9.82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 |
| 大 庄 | 121,400円 | +12.3% | - | 0.99% | 23.37倍 | 2.54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 | 109,400円 | +6.9% | +61.1% | 0.55% | 116.38倍 | 2.86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 |
| アルビス | 262,100円 | +1.7% | +1.1% | 2.67% | 13.31倍 | 0.72倍 |
|
富山、石川、福井３県で食品スーパー展開。三菱商事と提携。岐阜県など中部圏へも商圏拡大意欲 |
市場注目の銘柄
チャート関連のコラム
