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 |
|---|---|---|---|---|---|---|---|
| 2024/01/11 | 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 |
| 2023/11/24 | 1,396 | 1,402 | 1,374 | 1,385 | -9 | -0.6% | 26,600 |
| 2023/11/22 | 1,381 | 1,396 | 1,381 | 1,394 | +6 | +0.4% | 9,000 |
| 2023/11/21 | 1,380 | 1,388 | 1,374 | 1,388 | +7 | +0.5% | 8,700 |
| 2023/11/20 | 1,393 | 1,402 | 1,378 | 1,381 | -7 | -0.5% | 12,200 |
| 2023/11/17 | 1,370 | 1,388 | 1,370 | 1,388 | +11 | +0.8% | 13,400 |
| 2023/11/16 | 1,399 | 1,399 | 1,368 | 1,377 | -20 | -1.4% | 13,500 |
| 2023/11/15 | 1,401 | 1,403 | 1,392 | 1,397 | -4 | -0.3% | 20,400 |
| 2023/11/14 | 1,402 | 1,413 | 1,392 | 1,401 | +3 | +0.2% | 18,700 |
| 2023/11/13 | 1,380 | 1,398 | 1,376 | 1,398 | +10 | +0.7% | 20,000 |
| 2023/11/10 | 1,369 | 1,388 | 1,343 | 1,388 | -4 | -0.3% | 26,700 |
| 2023/11/09 | 1,395 | 1,402 | 1,374 | 1,392 | +1 | +0.1% | 22,400 |
| 2023/11/08 | 1,422 | 1,422 | 1,383 | 1,391 | -21 | -1.5% | 13,000 |
| 2023/11/07 | 1,418 | 1,431 | 1,412 | 1,412 | -5 | -0.4% | 16,400 |
| 2023/11/06 | 1,421 | 1,431 | 1,412 | 1,417 | +3 | +0.2% | 26,600 |
| 2023/11/02 | 1,428 | 1,428 | 1,387 | 1,414 | -8 | -0.6% | 35,200 |
| 2023/11/01 | 1,422 | 1,431 | 1,410 | 1,422 | +5 | +0.4% | 20,500 |
| 2023/10/31 | 1,398 | 1,417 | 1,386 | 1,417 | +27 | +1.9% | 43,700 |
| 2023/10/30 | 1,413 | 1,417 | 1,387 | 1,390 | -22 | -1.6% | 74,100 |
| 2023/10/27 | 1,399 | 1,415 | 1,397 | 1,412 | +12 | +0.9% | 14,500 |
| 2023/10/26 | 1,412 | 1,414 | 1,386 | 1,400 | -14 | -1% | 21,200 |
351～
400
件表示中 / 3054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 | 123,000円 | +1.1% | -2.5% | 0.81% | 21.97倍 | 3.91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 | 80,700円 | +2.2% | +2.2% | 4.34% | 8.82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 |
| 大 庄 | 113,600円 | +2.8% | +2.3% | 1.23% | 20.20倍 | 2.17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 |
| ハードオフ | 169,800円 | +7.4% | +7.6% | 4.59% | 9.63倍 | 1.29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 | 435,000円 | +19.9% | +172.3% | 0.00% | 80.54倍 | 8.09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 |
市場注目の銘柄
チャート関連のコラム
