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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,255 | 1,255 | 1,245 | 1,245 | -4 | -0.3% | 12,600 |
| 2025/02/14 | 1,243 | 1,249 | 1,239 | 1,249 | +2 | +0.2% | 7,400 |
| 2025/02/13 | 1,239 | 1,250 | 1,222 | 1,247 | +4 | +0.3% | 12,900 |
| 2025/02/12 | 1,241 | 1,244 | 1,231 | 1,243 | +2 | +0.2% | 11,000 |
| 2025/02/10 | 1,228 | 1,251 | 1,228 | 1,241 | +13 | +1.1% | 12,200 |
| 2025/02/07 | 1,221 | 1,239 | 1,218 | 1,228 | +4 | +0.3% | 7,800 |
| 2025/02/06 | 1,213 | 1,225 | 1,213 | 1,224 | +7 | +0.6% | 9,900 |
| 2025/02/05 | 1,219 | 1,219 | 1,210 | 1,217 | +5 | +0.4% | 10,400 |
| 2025/02/04 | 1,210 | 1,219 | 1,206 | 1,212 | +7 | +0.6% | 8,500 |
| 2025/02/03 | 1,196 | 1,205 | 1,196 | 1,205 | +9 | +0.8% | 15,300 |
| 2025/01/31 | 1,209 | 1,210 | 1,196 | 1,196 | +2 | +0.2% | 20,000 |
| 2025/01/30 | 1,218 | 1,228 | 1,194 | 1,194 | -24 | -2% | 151,900 |
| 2025/01/29 | 1,224 | 1,229 | 1,218 | 1,218 | -6 | -0.5% | 14,600 |
| 2025/01/28 | 1,215 | 1,224 | 1,215 | 1,224 | +9 | +0.7% | 17,400 |
| 2025/01/27 | 1,212 | 1,217 | 1,203 | 1,215 | +14 | +1.2% | 17,800 |
| 2025/01/24 | 1,199 | 1,207 | 1,199 | 1,201 | +2 | +0.2% | 14,000 |
| 2025/01/23 | 1,200 | 1,203 | 1,193 | 1,199 | -3 | -0.2% | 13,700 |
| 2025/01/22 | 1,200 | 1,206 | 1,192 | 1,202 | +6 | +0.5% | 18,700 |
| 2025/01/21 | 1,181 | 1,205 | 1,179 | 1,196 | +25 | +2.1% | 25,500 |
| 2025/01/20 | 1,187 | 1,187 | 1,169 | 1,171 | +2 | +0.2% | 19,300 |
| 2025/01/17 | 1,172 | 1,173 | 1,162 | 1,169 | -2 | -0.2% | 24,600 |
| 2025/01/16 | 1,192 | 1,198 | 1,171 | 1,171 | -21 | -1.8% | 53,600 |
| 2025/01/15 | 1,206 | 1,206 | 1,190 | 1,192 | -6 | -0.5% | 24,800 |
| 2025/01/14 | 1,204 | 1,209 | 1,190 | 1,198 | -6 | -0.5% | 32,600 |
| 2025/01/10 | 1,212 | 1,216 | 1,203 | 1,204 | -8 | -0.7% | 14,100 |
| 2025/01/09 | 1,221 | 1,226 | 1,212 | 1,212 | -10 | -0.8% | 18,800 |
| 2025/01/08 | 1,237 | 1,237 | 1,222 | 1,222 | -12 | -1% | 13,000 |
| 2025/01/07 | 1,234 | 1,242 | 1,231 | 1,234 | +6 | +0.5% | 11,700 |
| 2025/01/06 | 1,239 | 1,239 | 1,223 | 1,228 | +5 | +0.4% | 18,900 |
| 2024/12/30 | 1,225 | 1,226 | 1,216 | 1,223 | +2 | +0.2% | 14,000 |
| 2024/12/27 | 1,203 | 1,229 | 1,203 | 1,221 | +27 | +2.3% | 24,800 |
| 2024/12/26 | 1,180 | 1,198 | 1,180 | 1,194 | +14 | +1.2% | 69,400 |
| 2024/12/25 | 1,209 | 1,217 | 1,176 | 1,180 | -29 | -2.4% | 82,300 |
| 2024/12/24 | 1,230 | 1,235 | 1,206 | 1,209 | -21 | -1.7% | 43,900 |
| 2024/12/23 | 1,245 | 1,246 | 1,229 | 1,230 | -15 | -1.2% | 36,700 |
| 2024/12/20 | 1,245 | 1,250 | 1,245 | 1,245 | ±0 | ±0% | 7,700 |
| 2024/12/19 | 1,250 | 1,254 | 1,245 | 1,245 | -6 | -0.5% | 16,600 |
| 2024/12/18 | 1,259 | 1,259 | 1,251 | 1,251 | -6 | -0.5% | 8,400 |
| 2024/12/17 | 1,255 | 1,263 | 1,252 | 1,257 | +1 | +0.1% | 10,700 |
| 2024/12/16 | 1,267 | 1,268 | 1,256 | 1,256 | -9 | -0.7% | 13,400 |
| 2024/12/13 | 1,260 | 1,265 | 1,256 | 1,265 | +10 | +0.8% | 8,300 |
| 2024/12/12 | 1,256 | 1,260 | 1,253 | 1,255 | +4 | +0.3% | 15,300 |
| 2024/12/11 | 1,243 | 1,257 | 1,243 | 1,251 | +6 | +0.5% | 16,500 |
| 2024/12/10 | 1,244 | 1,250 | 1,244 | 1,245 | +1 | +0.1% | 11,600 |
| 2024/12/09 | 1,248 | 1,248 | 1,242 | 1,244 | ±0 | ±0% | 11,700 |
| 2024/12/06 | 1,241 | 1,248 | 1,241 | 1,244 | +3 | +0.2% | 8,300 |
| 2024/12/05 | 1,249 | 1,249 | 1,241 | 1,241 | -1 | -0.1% | 10,500 |
| 2024/12/04 | 1,243 | 1,247 | 1,242 | 1,242 | -1 | -0.1% | 12,000 |
| 2024/12/03 | 1,247 | 1,252 | 1,243 | 1,243 | +2 | +0.2% | 16,000 |
| 2024/12/02 | 1,248 | 1,248 | 1,240 | 1,241 | +1 | +0.1% | 9,700 |
51～
100
件表示中 / 3023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 | 122,200円 | +2.2% | -10.1% | 0.82% | 28.07倍 | 4.46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 | 139,400円 | +28.0% | +64.7% | 0.65% | 8.65倍 | 2.73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 | 111,300円 | +2.8% | +2.3% | 1.26% | 19.79倍 | 2.13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 | 126,400円 | +7.7% | +10.6% | 0.00% | 9.83倍 | 3.81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 | 99,700円 | +13.9% | +214.6% | 0.60% | 51.72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
