チヨダの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,197 | 1,208 | 1,175 | 1,175 | -22 | -1.8% | 99,200 |
| 2025/06/12 | 1,197 | 1,204 | 1,191 | 1,197 | -7 | -0.6% | 52,500 |
| 2025/06/11 | 1,199 | 1,206 | 1,197 | 1,204 | +10 | +0.8% | 46,500 |
| 2025/06/10 | 1,204 | 1,210 | 1,194 | 1,194 | -6 | -0.5% | 67,700 |
| 2025/06/09 | 1,208 | 1,214 | 1,192 | 1,200 | -10 | -0.8% | 62,000 |
| 2025/06/06 | 1,203 | 1,223 | 1,202 | 1,210 | -2 | -0.2% | 50,100 |
| 2025/06/05 | 1,198 | 1,227 | 1,197 | 1,212 | +7 | +0.6% | 109,400 |
| 2025/06/04 | 1,180 | 1,209 | 1,180 | 1,205 | +25 | +2.1% | 109,200 |
| 2025/06/03 | 1,190 | 1,190 | 1,180 | 1,180 | -6 | -0.5% | 62,300 |
| 2025/06/02 | 1,183 | 1,196 | 1,183 | 1,186 | +3 | +0.3% | 84,100 |
| 2025/05/30 | 1,195 | 1,195 | 1,180 | 1,183 | -10 | -0.8% | 53,900 |
| 2025/05/29 | 1,182 | 1,193 | 1,178 | 1,193 | +9 | +0.8% | 245,500 |
| 2025/05/28 | 1,205 | 1,205 | 1,182 | 1,184 | -15 | -1.3% | 111,900 |
| 2025/05/27 | 1,205 | 1,206 | 1,189 | 1,199 | -1 | -0.1% | 133,100 |
| 2025/05/26 | 1,208 | 1,211 | 1,200 | 1,200 | -7 | -0.6% | 60,500 |
| 2025/05/23 | 1,214 | 1,240 | 1,197 | 1,207 | -7 | -0.6% | 136,000 |
| 2025/05/22 | 1,217 | 1,230 | 1,213 | 1,214 | -15 | -1.2% | 58,200 |
| 2025/05/21 | 1,238 | 1,249 | 1,218 | 1,229 | -1 | -0.1% | 85,500 |
| 2025/05/20 | 1,239 | 1,253 | 1,223 | 1,230 | -11 | -0.9% | 122,600 |
| 2025/05/19 | 1,219 | 1,254 | 1,212 | 1,241 | +22 | +1.8% | 154,700 |
| 2025/05/16 | 1,199 | 1,231 | 1,194 | 1,219 | +11 | +0.9% | 95,200 |
| 2025/05/15 | 1,213 | 1,224 | 1,203 | 1,208 | -18 | -1.5% | 78,300 |
| 2025/05/14 | 1,177 | 1,234 | 1,172 | 1,226 | +38 | +3.2% | 188,200 |
| 2025/05/13 | 1,182 | 1,198 | 1,176 | 1,188 | +1 | +0.1% | 176,300 |
| 2025/05/12 | 1,194 | 1,205 | 1,180 | 1,187 | -7 | -0.6% | 107,900 |
| 2025/05/09 | 1,208 | 1,229 | 1,191 | 1,194 | -18 | -1.5% | 260,500 |
| 2025/05/08 | 1,210 | 1,220 | 1,199 | 1,212 | -4 | -0.3% | 105,600 |
| 2025/05/07 | 1,188 | 1,220 | 1,188 | 1,216 | +28 | +2.4% | 120,600 |
| 2025/05/02 | 1,211 | 1,227 | 1,185 | 1,188 | -23 | -1.9% | 127,200 |
| 2025/05/01 | 1,210 | 1,225 | 1,206 | 1,211 | -6 | -0.5% | 101,000 |
| 2025/04/30 | 1,237 | 1,237 | 1,208 | 1,217 | -7 | -0.6% | 117,000 |
| 2025/04/28 | 1,212 | 1,230 | 1,191 | 1,224 | +11 | +0.9% | 202,500 |
| 2025/04/25 | 1,200 | 1,220 | 1,191 | 1,213 | +54 | +4.7% | 300,500 |
| 2025/04/24 | 1,183 | 1,187 | 1,147 | 1,159 | -28 | -2.4% | 178,800 |
| 2025/04/23 | 1,205 | 1,205 | 1,180 | 1,187 | -9 | -0.8% | 109,900 |
| 2025/04/22 | 1,203 | 1,221 | 1,175 | 1,196 | -6 | -0.5% | 196,900 |
| 2025/04/21 | 1,231 | 1,263 | 1,197 | 1,202 | -59 | -4.7% | 519,600 |
| 2025/04/18 | 1,105 | 1,264 | 1,095 | 1,261 | +164 | +14.9% | 1,496,800 |
| 2025/04/17 | 1,096 | 1,107 | 1,083 | 1,097 | -10 | -0.9% | 105,300 |
| 2025/04/16 | 1,091 | 1,107 | 1,076 | 1,107 | +13 | +1.2% | 191,800 |
| 2025/04/15 | 1,109 | 1,119 | 1,086 | 1,094 | -16 | -1.4% | 177,800 |
| 2025/04/14 | 1,120 | 1,143 | 1,103 | 1,110 | +72 | +6.9% | 563,100 |
| 2025/04/11 | 1,011 | 1,074 | 1,000 | 1,038 | +15 | +1.5% | 250,100 |
| 2025/04/10 | 1,033 | 1,035 | 1,013 | 1,023 | +45 | +4.6% | 94,400 |
| 2025/04/09 | 979 | 991 | 962 | 978 | -28 | -2.8% | 140,200 |
| 2025/04/08 | 972 | 1,013 | 972 | 1,006 | +63 | +6.7% | 107,500 |
| 2025/04/07 | 935 | 960 | 915 | 943 | -78 | -7.6% | 221,500 |
| 2025/04/04 | 1,017 | 1,029 | 994 | 1,021 | -56 | -5.2% | 252,900 |
| 2025/04/03 | 1,070 | 1,081 | 1,061 | 1,077 | -20 | -1.8% | 109,900 |
| 2025/04/02 | 1,119 | 1,119 | 1,083 | 1,097 | -18 | -1.6% | 105,200 |
1～
50
件表示中 / 6974件
類似銘柄と比較する
現在ご覧いただいている「チヨダ」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 |
|---|---|---|---|---|---|---|---|---|
| チヨダ | 117,600円 | -6.4% | +48.1% | 4.59% | 14.95倍 | 0.79倍 |
|
靴量販大手。「シュープラザ」「東京靴流通センター」等展開。マックハウス売却で靴事業に集中 |
| 薬王堂ＨＤ | 222,100円 | +10.7% | +4.7% | 1.31% | 9.89倍 | 1.17倍 |
|
独立系ドラッグストア。地盤の岩手に加え宮城や青森など東北他県でも展開。１９年９月にＨＤ化 |
| ワタミ | 101,200円 | +4.8% | +4.8% | 0.99% | 10.96倍 | 2.83倍 |
|
居酒屋「鳥メロ」等を国内外で展開。宅食サービスが収益柱。「サブウェイ」日本法人を買収 |
| ハニーズＨＬＤ | 150,700円 | +5.2% | +3.0% | 3.65% | 8.58倍 | 0.94倍 |
|
福島地盤のアパレル。ＳＣ軸に１０～６０代向け低価格婦人カジュアル展開。ミャンマーに自社工場 |
| ４℃ＨＤ | 171,600円 | +43.8% | +34.0% | 4.84% | 23.02倍 | 0.95倍 |
|
宝飾「４℃」のエフ・ディ・シィのほか実用・カジュアル衣料製造や小売り、中古高級腕時計販売も |
市場注目の銘柄
チャート関連のコラム
