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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,311 | 1,313 | 1,308 | 1,308 | -3 | -0.2% | 34,100 |
| 2025/09/16 | 1,317 | 1,319 | 1,311 | 1,311 | -6 | -0.5% | 33,400 |
| 2025/09/12 | 1,320 | 1,321 | 1,313 | 1,317 | -1 | -0.1% | 23,000 |
| 2025/09/11 | 1,315 | 1,318 | 1,313 | 1,318 | +4 | +0.3% | 18,800 |
| 2025/09/10 | 1,312 | 1,315 | 1,311 | 1,314 | +3 | +0.2% | 9,100 |
| 2025/09/09 | 1,317 | 1,323 | 1,311 | 1,311 | -10 | -0.8% | 18,000 |
| 2025/09/08 | 1,320 | 1,322 | 1,315 | 1,321 | +10 | +0.8% | 17,900 |
| 2025/09/05 | 1,320 | 1,320 | 1,309 | 1,311 | -4 | -0.3% | 19,000 |
| 2025/09/04 | 1,317 | 1,317 | 1,313 | 1,315 | +5 | +0.4% | 21,800 |
| 2025/09/03 | 1,321 | 1,321 | 1,309 | 1,310 | -11 | -0.8% | 14,300 |
| 2025/09/02 | 1,312 | 1,329 | 1,312 | 1,321 | +13 | +1% | 46,400 |
| 2025/09/01 | 1,297 | 1,310 | 1,295 | 1,308 | +11 | +0.8% | 24,500 |
| 2025/08/29 | 1,296 | 1,297 | 1,292 | 1,297 | +4 | +0.3% | 17,800 |
| 2025/08/28 | 1,280 | 1,293 | 1,279 | 1,293 | +14 | +1.1% | 27,000 |
| 2025/08/27 | 1,273 | 1,279 | 1,273 | 1,279 | +6 | +0.5% | 9,000 |
| 2025/08/26 | 1,275 | 1,277 | 1,271 | 1,273 | +3 | +0.2% | 9,900 |
| 2025/08/25 | 1,274 | 1,278 | 1,270 | 1,270 | -8 | -0.6% | 14,000 |
| 2025/08/22 | 1,280 | 1,280 | 1,270 | 1,278 | -1 | -0.1% | 7,500 |
| 2025/08/21 | 1,279 | 1,279 | 1,275 | 1,279 | ±0 | ±0% | 4,000 |
| 2025/08/20 | 1,273 | 1,280 | 1,273 | 1,279 | +6 | +0.5% | 10,400 |
| 2025/08/19 | 1,276 | 1,276 | 1,272 | 1,273 | ±0 | ±0% | 4,600 |
| 2025/08/18 | 1,274 | 1,275 | 1,272 | 1,273 | -1 | -0.1% | 7,400 |
| 2025/08/15 | 1,283 | 1,283 | 1,270 | 1,274 | -4 | -0.3% | 21,600 |
| 2025/08/14 | 1,277 | 1,281 | 1,277 | 1,278 | +1 | +0.1% | 9,700 |
| 2025/08/13 | 1,273 | 1,282 | 1,273 | 1,277 | -1 | -0.1% | 19,900 |
| 2025/08/12 | 1,282 | 1,284 | 1,278 | 1,278 | -4 | -0.3% | 16,800 |
| 2025/08/08 | 1,286 | 1,287 | 1,282 | 1,282 | -3 | -0.2% | 9,800 |
| 2025/08/07 | 1,284 | 1,285 | 1,282 | 1,285 | ±0 | ±0% | 6,100 |
| 2025/08/06 | 1,279 | 1,285 | 1,275 | 1,285 | +6 | +0.5% | 6,700 |
| 2025/08/05 | 1,279 | 1,279 | 1,274 | 1,279 | +4 | +0.3% | 7,900 |
| 2025/08/04 | 1,274 | 1,275 | 1,270 | 1,275 | +1 | +0.1% | 5,700 |
| 2025/08/01 | 1,270 | 1,274 | 1,269 | 1,274 | +4 | +0.3% | 11,300 |
| 2025/07/31 | 1,264 | 1,270 | 1,264 | 1,270 | +4 | +0.3% | 5,500 |
| 2025/07/30 | 1,266 | 1,270 | 1,265 | 1,266 | ±0 | ±0% | 9,000 |
| 2025/07/29 | 1,268 | 1,268 | 1,260 | 1,266 | +2 | +0.2% | 7,200 |
| 2025/07/28 | 1,264 | 1,265 | 1,261 | 1,264 | -4 | -0.3% | 8,400 |
| 2025/07/25 | 1,263 | 1,268 | 1,260 | 1,268 | +8 | +0.6% | 11,700 |
| 2025/07/24 | 1,259 | 1,261 | 1,253 | 1,260 | +9 | +0.7% | 11,700 |
| 2025/07/23 | 1,253 | 1,257 | 1,250 | 1,251 | ±0 | ±0% | 8,200 |
| 2025/07/22 | 1,260 | 1,260 | 1,251 | 1,251 | -9 | -0.7% | 5,700 |
| 2025/07/18 | 1,260 | 1,265 | 1,256 | 1,260 | +2 | +0.2% | 8,300 |
| 2025/07/17 | 1,257 | 1,260 | 1,254 | 1,258 | -4 | -0.3% | 6,500 |
| 2025/07/16 | 1,249 | 1,262 | 1,248 | 1,262 | +14 | +1.1% | 11,100 |
| 2025/07/15 | 1,242 | 1,249 | 1,236 | 1,248 | +11 | +0.9% | 14,000 |
| 2025/07/14 | 1,236 | 1,238 | 1,233 | 1,237 | +4 | +0.3% | 5,200 |
| 2025/07/11 | 1,239 | 1,240 | 1,233 | 1,233 | -5 | -0.4% | 5,500 |
| 2025/07/10 | 1,239 | 1,239 | 1,235 | 1,238 | ±0 | ±0% | 3,400 |
| 2025/07/09 | 1,239 | 1,240 | 1,235 | 1,238 | -1 | -0.1% | 3,400 |
| 2025/07/08 | 1,234 | 1,239 | 1,232 | 1,239 | +8 | +0.6% | 8,400 |
| 2025/07/07 | 1,229 | 1,231 | 1,228 | 1,231 | +6 | +0.5% | 11,300 |
1～
50
件表示中 / 3117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 | 131,100円 | +1.1% | -2.5% | 0.76% | 23.42倍 | 4.17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 | 124,000円 | +2.8% | +2.3% | 1.13% | 22.05倍 | 2.38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 |
| ハードオフ | 183,400円 | +7.4% | +7.6% | 4.25% | 10.40倍 | 1.39倍 |
|
総合リユース業。ＰＣ、音響、家電、衣料、家具、カー用品、酒類などの店舗を直営やＦＣで展開 |
| ダブルエー | 131,300円 | +16.4% | +56.5% | 1.29% | 16.96倍 | 2.29倍 |
|
婦人靴の製造小売りを日本と中国、香港で展開。生産は中国協力工場に委託。卑弥呼が子会社 |
| サックスバーＨ | 81,600円 | +2.2% | +2.2% | 4.29% | 8.92倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
