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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,130 | 1,134 | 1,124 | 1,132 | +2 | +0.2% | 16,100 |
| 2022/11/17 | 1,120 | 1,130 | 1,120 | 1,130 | +14 | +1.3% | 27,100 |
| 2022/11/16 | 1,105 | 1,116 | 1,101 | 1,116 | +12 | +1.1% | 15,500 |
| 2022/11/15 | 1,094 | 1,104 | 1,089 | 1,104 | +10 | +0.9% | 28,600 |
| 2022/11/14 | 1,090 | 1,094 | 1,085 | 1,094 | +7 | +0.6% | 18,200 |
| 2022/11/11 | 1,086 | 1,091 | 1,079 | 1,087 | +6 | +0.6% | 26,500 |
| 2022/11/10 | 1,084 | 1,087 | 1,081 | 1,081 | -1 | -0.1% | 19,600 |
| 2022/11/09 | 1,090 | 1,094 | 1,080 | 1,082 | -15 | -1.4% | 23,200 |
| 2022/11/08 | 1,096 | 1,098 | 1,093 | 1,097 | +1 | +0.1% | 15,400 |
| 2022/11/07 | 1,098 | 1,098 | 1,089 | 1,096 | +6 | +0.6% | 18,600 |
| 2022/11/04 | 1,080 | 1,090 | 1,080 | 1,090 | +12 | +1.1% | 30,700 |
| 2022/11/02 | 1,090 | 1,091 | 1,077 | 1,078 | -12 | -1.1% | 46,700 |
| 2022/11/01 | 1,101 | 1,102 | 1,090 | 1,090 | -10 | -0.9% | 31,600 |
| 2022/10/31 | 1,105 | 1,112 | 1,098 | 1,100 | ±0 | ±0% | 31,100 |
| 2022/10/28 | 1,110 | 1,114 | 1,100 | 1,100 | -13 | -1.2% | 69,600 |
| 2022/10/27 | 1,115 | 1,116 | 1,111 | 1,113 | -3 | -0.3% | 16,000 |
| 2022/10/26 | 1,115 | 1,121 | 1,115 | 1,116 | -3 | -0.3% | 16,300 |
| 2022/10/25 | 1,116 | 1,120 | 1,115 | 1,119 | +3 | +0.3% | 19,900 |
| 2022/10/24 | 1,130 | 1,130 | 1,116 | 1,116 | -9 | -0.8% | 30,600 |
| 2022/10/21 | 1,130 | 1,136 | 1,125 | 1,125 | -9 | -0.8% | 19,800 |
| 2022/10/20 | 1,140 | 1,145 | 1,134 | 1,134 | -16 | -1.4% | 19,600 |
| 2022/10/19 | 1,150 | 1,157 | 1,146 | 1,150 | +4 | +0.3% | 16,500 |
| 2022/10/18 | 1,139 | 1,160 | 1,136 | 1,146 | +16 | +1.4% | 24,300 |
| 2022/10/17 | 1,134 | 1,141 | 1,123 | 1,130 | -10 | -0.9% | 21,800 |
| 2022/10/14 | 1,134 | 1,147 | 1,130 | 1,140 | +20 | +1.8% | 23,200 |
| 2022/10/13 | 1,130 | 1,137 | 1,120 | 1,120 | -26 | -2.3% | 37,300 |
| 2022/10/12 | 1,130 | 1,147 | 1,123 | 1,146 | +1 | +0.1% | 38,300 |
| 2022/10/11 | 1,150 | 1,159 | 1,135 | 1,145 | -13 | -1.1% | 29,400 |
| 2022/10/07 | 1,155 | 1,170 | 1,155 | 1,158 | -12 | -1% | 20,000 |
| 2022/10/06 | 1,139 | 1,170 | 1,139 | 1,170 | +23 | +2% | 22,800 |
| 2022/10/05 | 1,151 | 1,161 | 1,136 | 1,147 | -2 | -0.2% | 36,400 |
| 2022/10/04 | 1,140 | 1,169 | 1,135 | 1,149 | +5 | +0.4% | 40,700 |
| 2022/10/03 | 1,160 | 1,160 | 1,124 | 1,144 | -27 | -2.3% | 47,300 |
| 2022/09/30 | 1,181 | 1,185 | 1,168 | 1,171 | -28 | -2.3% | 48,100 |
| 2022/09/29 | 1,215 | 1,219 | 1,185 | 1,199 | -39 | -3.2% | 130,000 |
| 2022/09/28 | 1,220 | 1,238 | 1,215 | 1,238 | +6 | +0.5% | 198,800 |
| 2022/09/27 | 1,239 | 1,240 | 1,227 | 1,232 | +1 | +0.1% | 55,100 |
| 2022/09/26 | 1,234 | 1,240 | 1,227 | 1,231 | -3 | -0.2% | 49,300 |
| 2022/09/22 | 1,224 | 1,234 | 1,218 | 1,234 | +4 | +0.3% | 27,800 |
| 2022/09/21 | 1,240 | 1,240 | 1,227 | 1,230 | -5 | -0.4% | 24,300 |
| 2022/09/20 | 1,231 | 1,237 | 1,231 | 1,235 | +5 | +0.4% | 19,300 |
| 2022/09/16 | 1,233 | 1,234 | 1,227 | 1,230 | -9 | -0.7% | 19,800 |
| 2022/09/15 | 1,229 | 1,239 | 1,229 | 1,239 | +3 | +0.2% | 24,900 |
| 2022/09/14 | 1,233 | 1,240 | 1,228 | 1,236 | -3 | -0.2% | 28,500 |
| 2022/09/13 | 1,239 | 1,243 | 1,237 | 1,239 | +1 | +0.1% | 9,700 |
| 2022/09/12 | 1,236 | 1,243 | 1,236 | 1,238 | +5 | +0.4% | 13,700 |
| 2022/09/09 | 1,244 | 1,244 | 1,233 | 1,233 | -6 | -0.5% | 18,500 |
| 2022/09/08 | 1,238 | 1,244 | 1,233 | 1,239 | +1 | +0.1% | 15,200 |
| 2022/09/07 | 1,242 | 1,244 | 1,223 | 1,238 | -9 | -0.7% | 18,700 |
| 2022/09/06 | 1,231 | 1,247 | 1,230 | 1,247 | +12 | +1% | 16,500 |
601～
650
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
