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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,457 | 1,484 | 1,447 | 1,477 | +20 | +1.4% | 44,800 |
| 2024/02/07 | 1,449 | 1,457 | 1,447 | 1,457 | +5 | +0.3% | 10,100 |
| 2024/02/06 | 1,447 | 1,462 | 1,447 | 1,452 | +5 | +0.3% | 7,700 |
| 2024/02/05 | 1,450 | 1,456 | 1,442 | 1,447 | -1 | -0.1% | 16,000 |
| 2024/02/02 | 1,453 | 1,453 | 1,444 | 1,448 | +6 | +0.4% | 11,000 |
| 2024/02/01 | 1,454 | 1,454 | 1,442 | 1,442 | -12 | -0.8% | 10,400 |
| 2024/01/31 | 1,446 | 1,460 | 1,446 | 1,454 | ±0 | ±0% | 14,300 |
| 2024/01/30 | 1,455 | 1,463 | 1,453 | 1,454 | +1 | +0.1% | 54,100 |
| 2024/01/29 | 1,449 | 1,453 | 1,441 | 1,453 | +12 | +0.8% | 11,200 |
| 2024/01/26 | 1,457 | 1,457 | 1,441 | 1,441 | -5 | -0.3% | 11,300 |
| 2024/01/25 | 1,459 | 1,460 | 1,445 | 1,446 | -4 | -0.3% | 16,800 |
| 2024/01/24 | 1,442 | 1,455 | 1,438 | 1,450 | +10 | +0.7% | 12,700 |
| 2024/01/23 | 1,457 | 1,458 | 1,440 | 1,440 | -12 | -0.8% | 16,500 |
| 2024/01/22 | 1,457 | 1,458 | 1,445 | 1,452 | +2 | +0.1% | 11,600 |
| 2024/01/19 | 1,444 | 1,455 | 1,444 | 1,450 | +6 | +0.4% | 12,600 |
| 2024/01/18 | 1,451 | 1,451 | 1,436 | 1,444 | +4 | +0.3% | 7,100 |
| 2024/01/17 | 1,436 | 1,453 | 1,432 | 1,440 | +15 | +1.1% | 15,100 |
| 2024/01/16 | 1,431 | 1,432 | 1,424 | 1,425 | -9 | -0.6% | 15,100 |
| 2024/01/15 | 1,436 | 1,442 | 1,427 | 1,434 | +8 | +0.6% | 18,000 |
| 2024/01/12 | 1,450 | 1,450 | 1,425 | 1,426 | -29 | -2% | 27,900 |
| 2024/01/11 | 1,450 | 1,458 | 1,448 | 1,455 | -1 | -0.1% | 13,300 |
| 2024/01/10 | 1,460 | 1,465 | 1,455 | 1,456 | -2 | -0.1% | 25,000 |
| 2024/01/09 | 1,445 | 1,458 | 1,445 | 1,458 | +16 | +1.1% | 22,700 |
| 2024/01/05 | 1,437 | 1,442 | 1,428 | 1,442 | +12 | +0.8% | 13,300 |
| 2024/01/04 | 1,434 | 1,434 | 1,410 | 1,430 | -1 | -0.1% | 14,400 |
| 2023/12/29 | 1,423 | 1,434 | 1,419 | 1,431 | +7 | +0.5% | 11,200 |
| 2023/12/28 | 1,402 | 1,424 | 1,402 | 1,424 | +18 | +1.3% | 9,000 |
| 2023/12/27 | 1,403 | 1,407 | 1,393 | 1,406 | ±0 | ±0% | 18,700 |
| 2023/12/26 | 1,411 | 1,419 | 1,403 | 1,406 | -9 | -0.6% | 9,400 |
| 2023/12/25 | 1,424 | 1,433 | 1,409 | 1,415 | -9 | -0.6% | 10,900 |
| 2023/12/22 | 1,418 | 1,424 | 1,414 | 1,424 | +6 | +0.4% | 6,700 |
| 2023/12/21 | 1,412 | 1,420 | 1,412 | 1,418 | -6 | -0.4% | 6,500 |
| 2023/12/20 | 1,418 | 1,438 | 1,412 | 1,424 | +6 | +0.4% | 25,200 |
| 2023/12/19 | 1,413 | 1,420 | 1,408 | 1,418 | +5 | +0.4% | 10,600 |
| 2023/12/18 | 1,395 | 1,413 | 1,391 | 1,413 | +11 | +0.8% | 8,200 |
| 2023/12/15 | 1,419 | 1,419 | 1,395 | 1,402 | -12 | -0.8% | 18,100 |
| 2023/12/14 | 1,420 | 1,426 | 1,405 | 1,414 | +1 | +0.1% | 14,300 |
| 2023/12/13 | 1,408 | 1,419 | 1,405 | 1,413 | +4 | +0.3% | 14,700 |
| 2023/12/12 | 1,410 | 1,419 | 1,403 | 1,409 | -8 | -0.6% | 9,300 |
| 2023/12/11 | 1,397 | 1,420 | 1,394 | 1,417 | +24 | +1.7% | 14,500 |
| 2023/12/08 | 1,417 | 1,421 | 1,389 | 1,393 | -27 | -1.9% | 17,200 |
| 2023/12/07 | 1,401 | 1,423 | 1,401 | 1,420 | +13 | +0.9% | 18,500 |
| 2023/12/06 | 1,404 | 1,407 | 1,396 | 1,407 | +2 | +0.1% | 15,900 |
| 2023/12/05 | 1,409 | 1,419 | 1,404 | 1,405 | +1 | +0.1% | 22,300 |
| 2023/12/04 | 1,392 | 1,410 | 1,392 | 1,404 | +12 | +0.9% | 15,600 |
| 2023/12/01 | 1,387 | 1,395 | 1,380 | 1,392 | +5 | +0.4% | 10,100 |
| 2023/11/30 | 1,384 | 1,389 | 1,373 | 1,387 | +14 | +1% | 5,200 |
| 2023/11/29 | 1,371 | 1,385 | 1,371 | 1,373 | -5 | -0.4% | 4,400 |
| 2023/11/28 | 1,371 | 1,382 | 1,371 | 1,378 | +7 | +0.5% | 7,000 |
| 2023/11/27 | 1,390 | 1,390 | 1,371 | 1,371 | -14 | -1% | 8,400 |
301～
350
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
