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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,225 | 1,226 | 1,224 | 1,225 | ±0 | ±0% | 4,100 |
| 2025/07/03 | 1,226 | 1,226 | 1,221 | 1,225 | -1 | -0.1% | 5,300 |
| 2025/07/02 | 1,222 | 1,227 | 1,222 | 1,226 | +4 | +0.3% | 5,200 |
| 2025/07/01 | 1,223 | 1,227 | 1,222 | 1,222 | -2 | -0.2% | 5,000 |
| 2025/06/30 | 1,222 | 1,228 | 1,222 | 1,224 | +3 | +0.2% | 6,900 |
| 2025/06/27 | 1,225 | 1,226 | 1,220 | 1,221 | -2 | -0.2% | 6,200 |
| 2025/06/26 | 1,224 | 1,224 | 1,220 | 1,223 | ±0 | ±0% | 8,600 |
| 2025/06/25 | 1,226 | 1,226 | 1,222 | 1,223 | -3 | -0.2% | 7,500 |
| 2025/06/24 | 1,222 | 1,226 | 1,222 | 1,226 | +5 | +0.4% | 5,700 |
| 2025/06/23 | 1,223 | 1,224 | 1,220 | 1,221 | -9 | -0.7% | 8,400 |
| 2025/06/20 | 1,228 | 1,230 | 1,222 | 1,230 | -1 | -0.1% | 20,800 |
| 2025/06/19 | 1,228 | 1,236 | 1,228 | 1,231 | -1 | -0.1% | 8,700 |
| 2025/06/18 | 1,232 | 1,234 | 1,230 | 1,232 | +2 | +0.2% | 2,700 |
| 2025/06/17 | 1,230 | 1,234 | 1,228 | 1,230 | ±0 | ±0% | 4,300 |
| 2025/06/16 | 1,231 | 1,232 | 1,229 | 1,230 | +2 | +0.2% | 6,500 |
| 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 |
1～
50
件表示中 / 3067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 | 122,500円 | +1.1% | -2.5% | 0.82% | 21.88倍 | 3.89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 |
| サックスバーＨ | 81,200円 | +2.2% | +2.2% | 4.31% | 8.88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 |
| 大 庄 | 112,800円 | +2.8% | +2.3% | 1.24% | 20.06倍 | 2.16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 |
| あさくま | 438,000円 | +19.9% | +172.3% | 0.00% | 81.10倍 | 8.15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 |
| ＮＥＷ ＡＲＴ | 135,400円 | +8.5% | +6.1% | 5.91% | 10.29倍 | 2.12倍 |
|
ブライダルダイヤ主力で裸石とリングのオーダーメイドに特徴。イスラエルに仕入れ子会社 |
市場注目の銘柄
チャート関連のコラム
