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 |
|---|---|---|---|---|---|---|---|
| 2025/10/31 | 1,175 | 1,179 | 1,169 | 1,176 | -3 | -0.3% | 20,600 |
| 2025/10/30 | 1,162 | 1,179 | 1,161 | 1,179 | +18 | +1.6% | 26,700 |
| 2025/10/29 | 1,179 | 1,179 | 1,161 | 1,161 | -20 | -1.7% | 38,400 |
| 2025/10/28 | 1,186 | 1,187 | 1,178 | 1,181 | -4 | -0.3% | 30,800 |
| 2025/10/27 | 1,189 | 1,189 | 1,181 | 1,185 | -4 | -0.3% | 18,900 |
| 2025/10/24 | 1,196 | 1,196 | 1,181 | 1,189 | -5 | -0.4% | 27,700 |
| 2025/10/23 | 1,208 | 1,208 | 1,192 | 1,194 | -11 | -0.9% | 20,000 |
| 2025/10/22 | 1,191 | 1,207 | 1,191 | 1,205 | +4 | +0.3% | 23,500 |
| 2025/10/21 | 1,182 | 1,202 | 1,182 | 1,201 | +20 | +1.7% | 24,000 |
| 2025/10/20 | 1,175 | 1,181 | 1,166 | 1,181 | +12 | +1% | 24,300 |
| 2025/10/17 | 1,170 | 1,170 | 1,158 | 1,169 | -1 | -0.1% | 39,500 |
| 2025/10/16 | 1,173 | 1,177 | 1,167 | 1,170 | -3 | -0.3% | 37,000 |
| 2025/10/15 | 1,200 | 1,200 | 1,172 | 1,173 | -23 | -1.9% | 55,800 |
| 2025/10/14 | 1,198 | 1,203 | 1,186 | 1,196 | -14 | -1.2% | 55,600 |
| 2025/10/10 | 1,202 | 1,218 | 1,202 | 1,210 | +10 | +0.8% | 32,000 |
| 2025/10/09 | 1,201 | 1,210 | 1,196 | 1,200 | ±0 | ±0% | 36,900 |
| 2025/10/08 | 1,209 | 1,209 | 1,200 | 1,200 | -4 | -0.3% | 34,700 |
| 2025/10/07 | 1,215 | 1,215 | 1,204 | 1,204 | -7 | -0.6% | 27,200 |
| 2025/10/06 | 1,242 | 1,242 | 1,210 | 1,211 | -1 | -0.1% | 31,900 |
| 2025/10/03 | 1,208 | 1,217 | 1,208 | 1,212 | +6 | +0.5% | 26,600 |
| 2025/10/02 | 1,241 | 1,244 | 1,206 | 1,206 | -32 | -2.6% | 51,000 |
| 2025/10/01 | 1,257 | 1,257 | 1,238 | 1,238 | -24 | -1.9% | 45,400 |
| 2025/09/30 | 1,261 | 1,262 | 1,255 | 1,262 | +8 | +0.6% | 25,200 |
| 2025/09/29 | 1,252 | 1,269 | 1,248 | 1,254 | -45 | -3.5% | 114,200 |
| 2025/09/26 | 1,305 | 1,314 | 1,299 | 1,299 | -6 | -0.5% | 109,800 |
| 2025/09/25 | 1,305 | 1,306 | 1,302 | 1,305 | +3 | +0.2% | 34,200 |
| 2025/09/24 | 1,305 | 1,305 | 1,300 | 1,302 | +6 | +0.5% | 31,300 |
| 2025/09/22 | 1,300 | 1,305 | 1,296 | 1,296 | -4 | -0.3% | 98,400 |
| 2025/09/19 | 1,310 | 1,311 | 1,299 | 1,300 | -11 | -0.8% | 51,100 |
| 2025/09/18 | 1,314 | 1,314 | 1,305 | 1,311 | +3 | +0.2% | 32,700 |
| 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 |
1～
50
件表示中 / 3147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 | 117,600円 | -0.8% | -38.4% | 0.85% | 30.25倍 | 3.74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 |
| あさくま | 432,000円 | +19.9% | +172.3% | 0.00% | 79.99倍 | 7.18倍 |
|
愛知発祥。「ステーキのあさくま」を東海、関東などで展開。テンポスホールディングスの子会社 |
| 大 庄 | 109,600円 | +2.2% | +2.0% | 1.28% | 25.00倍 | 2.04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 |
| 銚子丸 | 152,500円 | +39.5% | - | 0.79% | 20.92倍 | 2.31倍 |
|
単価やや高めの回転ずし「すし銚子丸」を、千葉と東京を中心に直営展開。オーナー系。現金豊富 |
| グルメ杵屋 | 94,600円 | +1.0% | +6.7% | 0.74% | 36.07倍 | 2.34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
