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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,125 | 1,129 | 1,115 | 1,123 | -2 | -0.2% | 22,900 |
| 2022/04/07 | 1,134 | 1,135 | 1,110 | 1,125 | -11 | -1% | 32,900 |
| 2022/04/06 | 1,145 | 1,151 | 1,136 | 1,136 | -21 | -1.8% | 28,200 |
| 2022/04/05 | 1,161 | 1,162 | 1,147 | 1,157 | -1 | -0.1% | 28,100 |
| 2022/04/04 | 1,164 | 1,164 | 1,145 | 1,158 | -7 | -0.6% | 34,900 |
| 2022/04/01 | 1,145 | 1,165 | 1,136 | 1,165 | +19 | +1.7% | 53,900 |
| 2022/03/31 | 1,137 | 1,154 | 1,130 | 1,146 | +7 | +0.6% | 52,400 |
| 2022/03/30 | 1,149 | 1,149 | 1,135 | 1,139 | -23 | -2% | 138,300 |
| 2022/03/29 | 1,149 | 1,162 | 1,134 | 1,162 | +5 | +0.4% | 211,800 |
| 2022/03/28 | 1,142 | 1,160 | 1,140 | 1,157 | +16 | +1.4% | 84,900 |
| 2022/03/25 | 1,147 | 1,149 | 1,134 | 1,141 | -4 | -0.3% | 46,500 |
| 2022/03/24 | 1,137 | 1,148 | 1,131 | 1,145 | ±0 | ±0% | 39,300 |
| 2022/03/23 | 1,163 | 1,167 | 1,145 | 1,145 | -7 | -0.6% | 56,200 |
| 2022/03/22 | 1,162 | 1,165 | 1,147 | 1,152 | -10 | -0.9% | 42,300 |
| 2022/03/18 | 1,170 | 1,171 | 1,152 | 1,162 | -8 | -0.7% | 33,800 |
| 2022/03/17 | 1,178 | 1,183 | 1,160 | 1,170 | +3 | +0.3% | 37,200 |
| 2022/03/16 | 1,165 | 1,169 | 1,148 | 1,167 | +14 | +1.2% | 40,000 |
| 2022/03/15 | 1,143 | 1,160 | 1,124 | 1,153 | +20 | +1.8% | 44,800 |
| 2022/03/14 | 1,118 | 1,133 | 1,115 | 1,133 | +28 | +2.5% | 38,600 |
| 2022/03/11 | 1,098 | 1,111 | 1,097 | 1,105 | -2 | -0.2% | 25,600 |
| 2022/03/10 | 1,101 | 1,107 | 1,092 | 1,107 | +33 | +3.1% | 36,300 |
| 2022/03/09 | 1,100 | 1,100 | 1,070 | 1,074 | -1 | -0.1% | 57,400 |
| 2022/03/08 | 1,075 | 1,098 | 1,070 | 1,075 | -9 | -0.8% | 51,400 |
| 2022/03/07 | 1,097 | 1,100 | 1,078 | 1,084 | -18 | -1.6% | 53,500 |
| 2022/03/04 | 1,108 | 1,111 | 1,099 | 1,102 | -13 | -1.2% | 39,700 |
| 2022/03/03 | 1,126 | 1,127 | 1,109 | 1,115 | +2 | +0.2% | 33,600 |
| 2022/03/02 | 1,115 | 1,119 | 1,102 | 1,113 | -8 | -0.7% | 33,000 |
| 2022/03/01 | 1,130 | 1,130 | 1,117 | 1,121 | -1 | -0.1% | 43,000 |
| 2022/02/28 | 1,117 | 1,126 | 1,106 | 1,122 | +9 | +0.8% | 42,900 |
| 2022/02/25 | 1,099 | 1,113 | 1,093 | 1,113 | +22 | +2% | 43,900 |
| 2022/02/24 | 1,110 | 1,110 | 1,074 | 1,091 | -30 | -2.7% | 134,200 |
| 2022/02/22 | 1,129 | 1,131 | 1,116 | 1,121 | -16 | -1.4% | 64,400 |
| 2022/02/21 | 1,144 | 1,145 | 1,130 | 1,137 | -20 | -1.7% | 45,300 |
| 2022/02/18 | 1,140 | 1,157 | 1,136 | 1,157 | -3 | -0.3% | 48,400 |
| 2022/02/17 | 1,157 | 1,165 | 1,147 | 1,160 | +3 | +0.3% | 39,200 |
| 2022/02/16 | 1,152 | 1,159 | 1,143 | 1,157 | +17 | +1.5% | 33,600 |
| 2022/02/15 | 1,150 | 1,154 | 1,135 | 1,140 | -13 | -1.1% | 50,300 |
| 2022/02/14 | 1,160 | 1,164 | 1,134 | 1,153 | -19 | -1.6% | 51,500 |
| 2022/02/10 | 1,146 | 1,172 | 1,146 | 1,172 | +19 | +1.6% | 45,000 |
| 2022/02/09 | 1,163 | 1,163 | 1,130 | 1,153 | -13 | -1.1% | 67,900 |
| 2022/02/08 | 1,163 | 1,171 | 1,159 | 1,166 | +3 | +0.3% | 38,400 |
| 2022/02/07 | 1,173 | 1,173 | 1,152 | 1,163 | -8 | -0.7% | 38,200 |
| 2022/02/04 | 1,152 | 1,171 | 1,146 | 1,171 | +11 | +0.9% | 32,400 |
| 2022/02/03 | 1,162 | 1,165 | 1,149 | 1,160 | -8 | -0.7% | 42,800 |
| 2022/02/02 | 1,154 | 1,172 | 1,154 | 1,168 | +7 | +0.6% | 30,800 |
| 2022/02/01 | 1,171 | 1,175 | 1,153 | 1,161 | -4 | -0.3% | 23,600 |
| 2022/01/31 | 1,144 | 1,165 | 1,138 | 1,165 | +30 | +2.6% | 21,300 |
| 2022/01/28 | 1,125 | 1,139 | 1,116 | 1,135 | +10 | +0.9% | 32,000 |
| 2022/01/27 | 1,156 | 1,158 | 1,123 | 1,125 | -30 | -2.6% | 33,500 |
| 2022/01/26 | 1,150 | 1,161 | 1,147 | 1,155 | +5 | +0.4% | 24,100 |
751～
800
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
