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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 3,300 | 3,300 | 3,260 | 3,295 | +5 | +0.2% | 14,500 |
| 2015/12/01 | 3,275 | 3,315 | 3,230 | 3,290 | -20 | -0.6% | 17,700 |
| 2015/11/30 | 3,315 | 3,330 | 3,270 | 3,310 | -25 | -0.7% | 17,900 |
| 2015/11/27 | 3,340 | 3,350 | 3,225 | 3,335 | -15 | -0.4% | 31,300 |
| 2015/11/26 | 3,365 | 3,390 | 3,335 | 3,350 | -20 | -0.6% | 23,600 |
| 2015/11/25 | 3,395 | 3,395 | 3,355 | 3,370 | -15 | -0.4% | 15,900 |
| 2015/11/24 | 3,330 | 3,385 | 3,325 | 3,385 | +85 | +2.6% | 15,300 |
| 2015/11/20 | 3,270 | 3,300 | 3,270 | 3,300 | +25 | +0.8% | 9,200 |
| 2015/11/19 | 3,290 | 3,330 | 3,270 | 3,275 | +5 | +0.2% | 18,900 |
| 2015/11/18 | 3,255 | 3,280 | 3,255 | 3,270 | +15 | +0.5% | 10,700 |
| 2015/11/17 | 3,225 | 3,260 | 3,225 | 3,255 | +50 | +1.6% | 11,700 |
| 2015/11/16 | 3,200 | 3,235 | 3,170 | 3,205 | -20 | -0.6% | 15,100 |
| 2015/11/13 | 3,220 | 3,245 | 3,210 | 3,225 | +5 | +0.2% | 16,200 |
| 2015/11/12 | 3,190 | 3,220 | 3,185 | 3,220 | +35 | +1.1% | 11,700 |
| 2015/11/11 | 3,175 | 3,195 | 3,175 | 3,185 | +20 | +0.6% | 20,500 |
| 2015/11/10 | 3,175 | 3,175 | 3,140 | 3,165 | -10 | -0.3% | 8,300 |
| 2015/11/09 | 3,110 | 3,175 | 3,110 | 3,175 | +35 | +1.1% | 14,200 |
| 2015/11/06 | 3,120 | 3,170 | 3,105 | 3,140 | +5 | +0.2% | 14,000 |
| 2015/11/05 | 3,155 | 3,165 | 3,130 | 3,135 | -15 | -0.5% | 13,700 |
| 2015/11/04 | 3,185 | 3,195 | 3,130 | 3,150 | +10 | +0.3% | 11,300 |
| 2015/11/02 | 3,115 | 3,160 | 3,115 | 3,140 | +40 | +1.3% | 12,600 |
| 2015/10/30 | 3,090 | 3,110 | 3,090 | 3,100 | +10 | +0.3% | 9,500 |
| 2015/10/29 | 3,065 | 3,100 | 3,060 | 3,090 | +40 | +1.3% | 18,400 |
| 2015/10/28 | 3,000 | 3,050 | 2,995 | 3,050 | +62 | +2.1% | 13,900 |
| 2015/10/27 | 2,978 | 3,000 | 2,978 | 2,988 | +11 | +0.4% | 11,300 |
| 2015/10/26 | 2,969 | 2,980 | 2,946 | 2,977 | +37 | +1.3% | 7,000 |
| 2015/10/23 | 2,930 | 2,948 | 2,925 | 2,940 | +16 | +0.5% | 6,100 |
| 2015/10/22 | 2,902 | 2,936 | 2,902 | 2,924 | -15 | -0.5% | 3,400 |
| 2015/10/21 | 2,910 | 2,940 | 2,892 | 2,939 | +45 | +1.6% | 8,000 |
| 2015/10/20 | 2,929 | 2,929 | 2,891 | 2,894 | -4 | -0.1% | 6,800 |
| 2015/10/19 | 2,898 | 2,913 | 2,897 | 2,898 | +1 | ±0% | 7,200 |
| 2015/10/16 | 2,962 | 2,962 | 2,890 | 2,897 | -37 | -1.3% | 12,800 |
| 2015/10/15 | 2,926 | 2,964 | 2,915 | 2,934 | +30 | +1% | 14,900 |
| 2015/10/14 | 2,896 | 2,920 | 2,867 | 2,904 | -14 | -0.5% | 7,900 |
| 2015/10/13 | 2,926 | 2,926 | 2,892 | 2,918 | -14 | -0.5% | 11,000 |
| 2015/10/09 | 2,958 | 2,958 | 2,870 | 2,932 | -25 | -0.8% | 15,400 |
| 2015/10/08 | 3,030 | 3,030 | 2,928 | 2,957 | -43 | -1.4% | 16,900 |
| 2015/10/07 | 2,965 | 3,000 | 2,945 | 3,000 | +52 | +1.8% | 16,500 |
| 2015/10/06 | 2,894 | 2,949 | 2,894 | 2,948 | +54 | +1.9% | 16,600 |
| 2015/10/05 | 2,868 | 2,897 | 2,844 | 2,894 | +76 | +2.7% | 20,300 |
| 2015/10/02 | 2,760 | 2,828 | 2,751 | 2,818 | +58 | +2.1% | 16,700 |
| 2015/10/01 | 2,730 | 2,761 | 2,720 | 2,760 | +39 | +1.4% | 12,900 |
| 2015/09/30 | 2,690 | 2,734 | 2,690 | 2,721 | +31 | +1.2% | 8,900 |
| 2015/09/29 | 2,749 | 2,749 | 2,661 | 2,690 | -56 | -2% | 13,600 |
| 2015/09/28 | 2,665 | 2,758 | 2,636 | 2,746 | +83 | +3.1% | 16,700 |
| 2015/09/25 | 2,680 | 2,680 | 2,580 | 2,663 | +60 | +2.3% | 12,800 |
| 2015/09/24 | 2,631 | 2,642 | 2,600 | 2,603 | -67 | -2.5% | 10,000 |
| 2015/09/18 | 2,650 | 2,670 | 2,629 | 2,670 | +19 | +0.7% | 15,300 |
| 2015/09/17 | 2,631 | 2,651 | 2,626 | 2,651 | +20 | +0.8% | 4,500 |
| 2015/09/16 | 2,680 | 2,703 | 2,620 | 2,631 | -35 | -1.3% | 13,100 |
2301～
2350
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
