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 |
|---|---|---|---|---|---|---|---|
| 2025/01/15 | 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 |
| 2024/11/29 | 1,245 | 1,249 | 1,240 | 1,240 | -3 | -0.2% | 6,100 |
| 2024/11/28 | 1,240 | 1,250 | 1,240 | 1,243 | +3 | +0.2% | 10,000 |
| 2024/11/27 | 1,246 | 1,252 | 1,240 | 1,240 | -6 | -0.5% | 8,300 |
| 2024/11/26 | 1,253 | 1,258 | 1,246 | 1,246 | -6 | -0.5% | 8,500 |
| 2024/11/25 | 1,254 | 1,259 | 1,250 | 1,252 | ±0 | ±0% | 16,200 |
| 2024/11/22 | 1,244 | 1,254 | 1,240 | 1,252 | +10 | +0.8% | 10,900 |
| 2024/11/21 | 1,244 | 1,244 | 1,237 | 1,242 | +3 | +0.2% | 8,700 |
| 2024/11/20 | 1,254 | 1,254 | 1,238 | 1,239 | -9 | -0.7% | 9,000 |
| 2024/11/19 | 1,237 | 1,250 | 1,237 | 1,248 | +11 | +0.9% | 12,200 |
| 2024/11/18 | 1,233 | 1,240 | 1,233 | 1,237 | +4 | +0.3% | 5,400 |
| 2024/11/15 | 1,237 | 1,240 | 1,232 | 1,233 | +1 | +0.1% | 15,300 |
| 2024/11/14 | 1,231 | 1,238 | 1,230 | 1,232 | +1 | +0.1% | 7,800 |
| 2024/11/13 | 1,225 | 1,238 | 1,225 | 1,231 | +4 | +0.3% | 14,000 |
| 2024/11/12 | 1,232 | 1,238 | 1,227 | 1,227 | -6 | -0.5% | 15,400 |
| 2024/11/11 | 1,239 | 1,239 | 1,230 | 1,233 | -6 | -0.5% | 8,300 |
| 2024/11/08 | 1,232 | 1,241 | 1,230 | 1,239 | +7 | +0.6% | 11,500 |
| 2024/11/07 | 1,230 | 1,242 | 1,230 | 1,232 | +2 | +0.2% | 16,700 |
| 2024/11/06 | 1,233 | 1,246 | 1,225 | 1,230 | -1 | -0.1% | 17,200 |
| 2024/11/05 | 1,245 | 1,254 | 1,231 | 1,231 | -8 | -0.6% | 18,100 |
| 2024/11/01 | 1,243 | 1,249 | 1,238 | 1,239 | -10 | -0.8% | 15,600 |
| 2024/10/31 | 1,243 | 1,257 | 1,236 | 1,249 | +6 | +0.5% | 11,300 |
| 2024/10/30 | 1,257 | 1,268 | 1,243 | 1,243 | -18 | -1.4% | 68,300 |
101～
150
件表示中 / 3051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 | 122,800円 | +1.1% | -2.5% | 0.81% | 21.93倍 | 3.90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 | 80,300円 | +2.2% | +2.2% | 4.36% | 8.78倍 | 0.79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 |
| ハードオフ | 170,900円 | +7.4% | +7.6% | 4.56% | 9.69倍 | 1.30倍 |
|
総合リユース業。ＰＣ、音響、家電、衣料、家具、カー用品、酒類などの店舗を直営やＦＣで展開 |
| あさくま | 433,000円 | +19.9% | +172.3% | 0.00% | 80.17倍 | 8.06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 |
| グルメ杵屋 | 97,200円 | +1.0% | +6.7% | 0.72% | 37.06倍 | 2.41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
