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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,229 | 1,230 | 1,224 | 1,228 | +3 | +0.2% | 6,300 |
| 2025/06/12 | 1,220 | 1,228 | 1,220 | 1,225 | +6 | +0.5% | 4,700 |
| 2025/06/11 | 1,215 | 1,224 | 1,215 | 1,219 | +4 | +0.3% | 5,800 |
| 2025/06/10 | 1,214 | 1,218 | 1,212 | 1,215 | +1 | +0.1% | 4,500 |
| 2025/06/09 | 1,212 | 1,225 | 1,210 | 1,214 | +2 | +0.2% | 9,700 |
| 2025/06/06 | 1,216 | 1,216 | 1,212 | 1,212 | +1 | +0.1% | 3,100 |
| 2025/06/05 | 1,216 | 1,217 | 1,211 | 1,211 | -5 | -0.4% | 8,400 |
| 2025/06/04 | 1,220 | 1,220 | 1,211 | 1,216 | +3 | +0.2% | 9,500 |
| 2025/06/03 | 1,215 | 1,218 | 1,211 | 1,213 | -2 | -0.2% | 5,600 |
| 2025/06/02 | 1,219 | 1,220 | 1,214 | 1,215 | -1 | -0.1% | 9,500 |
| 2025/05/30 | 1,220 | 1,223 | 1,216 | 1,216 | -4 | -0.3% | 5,500 |
| 2025/05/29 | 1,218 | 1,223 | 1,217 | 1,220 | ±0 | ±0% | 2,500 |
| 2025/05/28 | 1,222 | 1,223 | 1,218 | 1,220 | -2 | -0.2% | 7,400 |
| 2025/05/27 | 1,218 | 1,222 | 1,218 | 1,222 | +2 | +0.2% | 4,500 |
| 2025/05/26 | 1,225 | 1,227 | 1,220 | 1,220 | +2 | +0.2% | 3,700 |
| 2025/05/23 | 1,221 | 1,221 | 1,218 | 1,218 | +7 | +0.6% | 2,000 |
| 2025/05/22 | 1,218 | 1,220 | 1,211 | 1,211 | -10 | -0.8% | 6,700 |
| 2025/05/21 | 1,221 | 1,225 | 1,219 | 1,221 | ±0 | ±0% | 4,600 |
| 2025/05/20 | 1,224 | 1,227 | 1,221 | 1,221 | -2 | -0.2% | 2,700 |
| 2025/05/19 | 1,225 | 1,228 | 1,223 | 1,223 | -4 | -0.3% | 8,600 |
| 2025/05/16 | 1,225 | 1,231 | 1,225 | 1,227 | +2 | +0.2% | 6,000 |
| 2025/05/15 | 1,238 | 1,238 | 1,203 | 1,225 | -2 | -0.2% | 21,700 |
| 2025/05/14 | 1,227 | 1,238 | 1,226 | 1,227 | ±0 | ±0% | 14,500 |
| 2025/05/13 | 1,229 | 1,234 | 1,227 | 1,227 | -4 | -0.3% | 5,100 |
| 2025/05/12 | 1,233 | 1,234 | 1,227 | 1,231 | +1 | +0.1% | 4,800 |
| 2025/05/09 | 1,231 | 1,238 | 1,227 | 1,230 | +3 | +0.2% | 5,500 |
| 2025/05/08 | 1,228 | 1,230 | 1,226 | 1,227 | +4 | +0.3% | 4,500 |
| 2025/05/07 | 1,224 | 1,235 | 1,220 | 1,223 | -1 | -0.1% | 9,700 |
| 2025/05/02 | 1,221 | 1,226 | 1,218 | 1,224 | +8 | +0.7% | 3,900 |
| 2025/05/01 | 1,218 | 1,228 | 1,216 | 1,216 | -2 | -0.2% | 3,600 |
| 2025/04/30 | 1,223 | 1,231 | 1,218 | 1,218 | -7 | -0.6% | 5,300 |
| 2025/04/28 | 1,225 | 1,238 | 1,225 | 1,225 | ±0 | ±0% | 5,800 |
| 2025/04/25 | 1,224 | 1,234 | 1,224 | 1,225 | +1 | +0.1% | 5,000 |
| 2025/04/24 | 1,236 | 1,236 | 1,224 | 1,224 | -12 | -1% | 6,600 |
| 2025/04/23 | 1,238 | 1,239 | 1,230 | 1,236 | ±0 | ±0% | 7,000 |
| 2025/04/22 | 1,232 | 1,241 | 1,232 | 1,236 | +6 | +0.5% | 8,600 |
| 2025/04/21 | 1,235 | 1,240 | 1,230 | 1,230 | -5 | -0.4% | 6,600 |
| 2025/04/18 | 1,223 | 1,235 | 1,218 | 1,235 | +19 | +1.6% | 10,300 |
| 2025/04/17 | 1,219 | 1,224 | 1,212 | 1,216 | -2 | -0.2% | 4,200 |
| 2025/04/16 | 1,219 | 1,223 | 1,218 | 1,218 | -1 | -0.1% | 3,500 |
| 2025/04/15 | 1,225 | 1,229 | 1,218 | 1,219 | -6 | -0.5% | 8,800 |
| 2025/04/14 | 1,221 | 1,227 | 1,220 | 1,225 | +6 | +0.5% | 9,000 |
| 2025/04/11 | 1,182 | 1,219 | 1,182 | 1,219 | +12 | +1% | 9,700 |
| 2025/04/10 | 1,212 | 1,218 | 1,200 | 1,207 | +38 | +3.3% | 19,600 |
| 2025/04/09 | 1,169 | 1,189 | 1,161 | 1,169 | -23 | -1.9% | 18,100 |
| 2025/04/08 | 1,148 | 1,192 | 1,141 | 1,192 | +74 | +6.6% | 20,700 |
| 2025/04/07 | 1,122 | 1,148 | 1,107 | 1,118 | -62 | -5.3% | 53,100 |
| 2025/04/04 | 1,187 | 1,193 | 1,165 | 1,180 | -11 | -0.9% | 44,600 |
| 2025/04/03 | 1,190 | 1,204 | 1,185 | 1,191 | -9 | -0.8% | 24,300 |
| 2025/04/02 | 1,210 | 1,210 | 1,200 | 1,200 | -10 | -0.8% | 17,300 |
1～
50
件表示中 / 3052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 | 123,000円 | +1.1% | -2.5% | 0.81% | 21.98倍 | 3.91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 |
| Ｈａｍｅｅ | 128,200円 | +12.1% | +1.6% | 1.76% | 15.02倍 | 2.00倍 |
|
スマホやタブレット向けアクセサリーのデザイン・販売。クラウド型ＥＣ事業支援システムも |
| ハードオフ | 170,200円 | +7.4% | +7.6% | 4.58% | 9.66倍 | 1.29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 |
| あさくま | 436,000円 | +19.9% | +172.3% | 0.00% | 80.72倍 | 8.11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 |
| グルメ杵屋 | 96,700円 | +1.0% | +6.7% | 0.72% | 36.87倍 | 2.39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
