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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,138 | 1,140 | 1,125 | 1,125 | -11 | -1% | 11,400 |
| 2023/02/01 | 1,141 | 1,144 | 1,136 | 1,136 | -4 | -0.4% | 8,000 |
| 2023/01/31 | 1,130 | 1,145 | 1,129 | 1,140 | +10 | +0.9% | 12,700 |
| 2023/01/30 | 1,119 | 1,135 | 1,117 | 1,130 | +15 | +1.3% | 52,400 |
| 2023/01/27 | 1,118 | 1,119 | 1,110 | 1,115 | +4 | +0.4% | 18,600 |
| 2023/01/26 | 1,115 | 1,116 | 1,111 | 1,111 | -6 | -0.5% | 10,400 |
| 2023/01/25 | 1,110 | 1,118 | 1,108 | 1,117 | +12 | +1.1% | 14,200 |
| 2023/01/24 | 1,115 | 1,115 | 1,105 | 1,105 | -10 | -0.9% | 18,900 |
| 2023/01/23 | 1,108 | 1,115 | 1,103 | 1,115 | +7 | +0.6% | 18,000 |
| 2023/01/20 | 1,108 | 1,113 | 1,102 | 1,108 | +3 | +0.3% | 12,000 |
| 2023/01/19 | 1,099 | 1,109 | 1,097 | 1,105 | +2 | +0.2% | 15,600 |
| 2023/01/18 | 1,100 | 1,103 | 1,095 | 1,103 | +4 | +0.4% | 10,400 |
| 2023/01/17 | 1,097 | 1,099 | 1,090 | 1,099 | +2 | +0.2% | 19,600 |
| 2023/01/16 | 1,101 | 1,104 | 1,097 | 1,097 | -3 | -0.3% | 19,800 |
| 2023/01/13 | 1,101 | 1,107 | 1,097 | 1,100 | -5 | -0.5% | 31,400 |
| 2023/01/12 | 1,118 | 1,118 | 1,105 | 1,105 | -16 | -1.4% | 23,700 |
| 2023/01/11 | 1,121 | 1,126 | 1,119 | 1,121 | ±0 | ±0% | 12,300 |
| 2023/01/10 | 1,133 | 1,133 | 1,121 | 1,121 | -10 | -0.9% | 12,500 |
| 2023/01/06 | 1,130 | 1,143 | 1,128 | 1,131 | +3 | +0.3% | 18,600 |
| 2023/01/05 | 1,132 | 1,132 | 1,126 | 1,128 | +3 | +0.3% | 12,400 |
| 2023/01/04 | 1,128 | 1,133 | 1,125 | 1,125 | ±0 | ±0% | 15,600 |
| 2022/12/30 | 1,123 | 1,130 | 1,118 | 1,125 | ±0 | ±0% | 11,900 |
| 2022/12/29 | 1,098 | 1,125 | 1,094 | 1,125 | +28 | +2.6% | 19,300 |
| 2022/12/28 | 1,102 | 1,103 | 1,092 | 1,097 | -8 | -0.7% | 49,100 |
| 2022/12/27 | 1,108 | 1,116 | 1,105 | 1,105 | -2 | -0.2% | 18,800 |
| 2022/12/26 | 1,107 | 1,114 | 1,104 | 1,107 | -3 | -0.3% | 24,200 |
| 2022/12/23 | 1,112 | 1,117 | 1,108 | 1,110 | ±0 | ±0% | 16,500 |
| 2022/12/22 | 1,106 | 1,113 | 1,106 | 1,110 | ±0 | ±0% | 8,900 |
| 2022/12/21 | 1,105 | 1,112 | 1,103 | 1,110 | +3 | +0.3% | 20,900 |
| 2022/12/20 | 1,121 | 1,124 | 1,105 | 1,107 | -14 | -1.2% | 30,500 |
| 2022/12/19 | 1,133 | 1,133 | 1,121 | 1,121 | -6 | -0.5% | 14,800 |
| 2022/12/16 | 1,125 | 1,137 | 1,123 | 1,127 | +5 | +0.4% | 21,500 |
| 2022/12/15 | 1,121 | 1,127 | 1,120 | 1,122 | +1 | +0.1% | 16,900 |
| 2022/12/14 | 1,121 | 1,122 | 1,116 | 1,121 | +1 | +0.1% | 17,400 |
| 2022/12/13 | 1,122 | 1,124 | 1,120 | 1,120 | -3 | -0.3% | 14,900 |
| 2022/12/12 | 1,124 | 1,124 | 1,117 | 1,123 | +2 | +0.2% | 10,000 |
| 2022/12/09 | 1,115 | 1,123 | 1,115 | 1,121 | +6 | +0.5% | 15,000 |
| 2022/12/08 | 1,118 | 1,118 | 1,102 | 1,115 | -3 | -0.3% | 23,700 |
| 2022/12/07 | 1,115 | 1,125 | 1,115 | 1,118 | ±0 | ±0% | 9,900 |
| 2022/12/06 | 1,124 | 1,124 | 1,115 | 1,118 | -2 | -0.2% | 11,800 |
| 2022/12/05 | 1,127 | 1,127 | 1,120 | 1,120 | -7 | -0.6% | 13,700 |
| 2022/12/02 | 1,121 | 1,127 | 1,111 | 1,127 | +4 | +0.4% | 26,100 |
| 2022/12/01 | 1,127 | 1,130 | 1,123 | 1,123 | -4 | -0.4% | 17,700 |
| 2022/11/30 | 1,140 | 1,143 | 1,127 | 1,127 | -15 | -1.3% | 15,200 |
| 2022/11/29 | 1,144 | 1,148 | 1,138 | 1,142 | -7 | -0.6% | 16,000 |
| 2022/11/28 | 1,149 | 1,150 | 1,138 | 1,149 | +4 | +0.3% | 13,900 |
| 2022/11/25 | 1,150 | 1,151 | 1,142 | 1,145 | -5 | -0.4% | 17,900 |
| 2022/11/24 | 1,135 | 1,150 | 1,134 | 1,150 | +17 | +1.5% | 21,100 |
| 2022/11/22 | 1,130 | 1,136 | 1,129 | 1,133 | +9 | +0.8% | 19,800 |
| 2022/11/21 | 1,127 | 1,131 | 1,121 | 1,124 | -8 | -0.7% | 14,300 |
551～
600
件表示中 / 3024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 | 122,400円 | +2.2% | -10.1% | 0.82% | 28.11倍 | 4.47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 |
| ＮＥＷ ＡＲＴ | 140,800円 | +28.0% | +64.7% | 0.65% | 8.74倍 | 2.76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 |
| 大 庄 | 112,200円 | +2.8% | +2.3% | 1.25% | 19.95倍 | 2.15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 |
| ＤＤグループ | 125,200円 | +7.7% | +10.6% | 0.00% | 9.73倍 | 3.77倍 |
|
居酒屋など複数業態の飲食店運営。ビリヤード・ダーツバー、ホテル、不動産など事業幅広い |
| グルメ杵屋 | 99,800円 | +13.9% | +214.6% | 0.60% | 51.76倍 | 2.55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
