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 |
---|---|---|---|---|---|---|---|
2023/09/27 | 1,462 | 1,472 | 1,407 | 1,448 | -25 | -1.7% | 340,700 |
2023/09/26 | 1,485 | 1,485 | 1,458 | 1,473 | -9 | -0.6% | 87,500 |
2023/09/25 | 1,485 | 1,487 | 1,468 | 1,482 | -3 | -0.2% | 61,300 |
2023/09/22 | 1,473 | 1,498 | 1,471 | 1,485 | +9 | +0.6% | 27,500 |
2023/09/21 | 1,470 | 1,494 | 1,465 | 1,476 | -7 | -0.5% | 31,000 |
2023/09/20 | 1,511 | 1,511 | 1,482 | 1,483 | -33 | -2.2% | 40,400 |
2023/09/19 | 1,524 | 1,527 | 1,499 | 1,516 | ±0 | ±0% | 36,700 |
2023/09/15 | 1,541 | 1,544 | 1,512 | 1,516 | -19 | -1.2% | 34,400 |
2023/09/14 | 1,531 | 1,535 | 1,520 | 1,535 | +12 | +0.8% | 16,500 |
2023/09/13 | 1,530 | 1,541 | 1,516 | 1,523 | -12 | -0.8% | 26,300 |
2023/09/12 | 1,540 | 1,551 | 1,530 | 1,535 | -11 | -0.7% | 22,700 |
2023/09/11 | 1,542 | 1,559 | 1,536 | 1,546 | +13 | +0.8% | 37,200 |
2023/09/08 | 1,520 | 1,540 | 1,515 | 1,533 | +10 | +0.7% | 28,700 |
2023/09/07 | 1,542 | 1,544 | 1,520 | 1,523 | -31 | -2% | 25,900 |
2023/09/06 | 1,566 | 1,568 | 1,543 | 1,554 | -4 | -0.3% | 24,700 |
2023/09/05 | 1,561 | 1,567 | 1,530 | 1,558 | +6 | +0.4% | 31,500 |
2023/09/04 | 1,526 | 1,558 | 1,524 | 1,552 | +35 | +2.3% | 24,700 |
2023/09/01 | 1,530 | 1,536 | 1,511 | 1,517 | -10 | -0.7% | 20,200 |
2023/08/31 | 1,509 | 1,541 | 1,497 | 1,527 | +43 | +2.9% | 30,700 |
2023/08/30 | 1,510 | 1,510 | 1,478 | 1,484 | -28 | -1.9% | 31,900 |
2023/08/29 | 1,463 | 1,512 | 1,463 | 1,512 | +54 | +3.7% | 31,500 |
2023/08/28 | 1,454 | 1,475 | 1,451 | 1,458 | +13 | +0.9% | 20,400 |
2023/08/25 | 1,436 | 1,449 | 1,425 | 1,445 | +13 | +0.9% | 15,200 |
2023/08/24 | 1,425 | 1,444 | 1,422 | 1,432 | +7 | +0.5% | 16,200 |
2023/08/23 | 1,415 | 1,430 | 1,410 | 1,425 | +6 | +0.4% | 7,900 |
2023/08/22 | 1,423 | 1,428 | 1,412 | 1,419 | -3 | -0.2% | 11,000 |
2023/08/21 | 1,392 | 1,429 | 1,392 | 1,422 | +26 | +1.9% | 14,200 |
2023/08/18 | 1,398 | 1,401 | 1,386 | 1,396 | -11 | -0.8% | 14,800 |
2023/08/17 | 1,442 | 1,442 | 1,400 | 1,407 | -35 | -2.4% | 18,000 |
2023/08/16 | 1,445 | 1,445 | 1,429 | 1,442 | -3 | -0.2% | 16,600 |
2023/08/15 | 1,422 | 1,445 | 1,410 | 1,445 | +34 | +2.4% | 37,300 |
2023/08/14 | 1,418 | 1,439 | 1,403 | 1,411 | +1 | +0.1% | 30,500 |
2023/08/10 | 1,414 | 1,419 | 1,378 | 1,410 | -12 | -0.8% | 57,700 |
2023/08/09 | 1,432 | 1,432 | 1,369 | 1,422 | -17 | -1.2% | 61,800 |
2023/08/08 | 1,400 | 1,440 | 1,397 | 1,439 | +40 | +2.9% | 41,200 |
2023/08/07 | 1,375 | 1,399 | 1,370 | 1,399 | +21 | +1.5% | 27,400 |
2023/08/04 | 1,355 | 1,379 | 1,353 | 1,378 | +19 | +1.4% | 15,200 |
2023/08/03 | 1,345 | 1,360 | 1,342 | 1,359 | +1 | +0.1% | 17,400 |
2023/08/02 | 1,380 | 1,380 | 1,355 | 1,358 | -22 | -1.6% | 16,000 |
2023/08/01 | 1,355 | 1,380 | 1,345 | 1,380 | +27 | +2% | 21,300 |
2023/07/31 | 1,348 | 1,355 | 1,342 | 1,353 | +15 | +1.1% | 14,900 |
2023/07/28 | 1,327 | 1,338 | 1,323 | 1,338 | -4 | -0.3% | 78,200 |
2023/07/27 | 1,331 | 1,342 | 1,327 | 1,342 | +7 | +0.5% | 11,400 |
2023/07/26 | 1,344 | 1,344 | 1,320 | 1,335 | -8 | -0.6% | 15,700 |
2023/07/25 | 1,335 | 1,343 | 1,333 | 1,343 | +13 | +1% | 12,700 |
2023/07/24 | 1,331 | 1,336 | 1,324 | 1,330 | +3 | +0.2% | 14,800 |
2023/07/21 | 1,324 | 1,332 | 1,313 | 1,327 | +8 | +0.6% | 11,800 |
2023/07/20 | 1,301 | 1,320 | 1,301 | 1,319 | +18 | +1.4% | 15,000 |
2023/07/19 | 1,298 | 1,311 | 1,298 | 1,301 | +4 | +0.3% | 6,800 |
2023/07/18 | 1,310 | 1,310 | 1,296 | 1,297 | -14 | -1.1% | 19,500 |
151~
200
件表示中 / 2785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 | 130,800円 | +26.5% | - | 0.00% | 28.04倍 | 5.84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 |
大 庄 | 122,500円 | +12.3% | - | 0.98% | 23.58倍 | 2.56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 |
MrMaxHD | 64,500円 | +1.9% | +10.0% | 3.10% | 9.75倍 | 0.63倍 |
|
九州地盤の家電、日用品、食品等総合ディスカウントストア。関東にも進出。配当性向30%目安 |
グルメ杵屋 | 107,500円 | +22.0% | - | 0.00% | 58.27倍 | 3.05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 |
サックスバーH | 81,300円 | +3.0% | +7.3% | 3.69% | 9.62倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム