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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,205 | 1,222 | 1,205 | 1,220 | +8 | +0.7% | 119,100 |
| 2025/07/31 | 1,207 | 1,215 | 1,202 | 1,212 | +10 | +0.8% | 85,100 |
| 2025/07/30 | 1,200 | 1,212 | 1,199 | 1,202 | +2 | +0.2% | 86,800 |
| 2025/07/29 | 1,191 | 1,205 | 1,188 | 1,200 | +1 | +0.1% | 66,300 |
| 2025/07/28 | 1,203 | 1,209 | 1,184 | 1,199 | +5 | +0.4% | 130,800 |
| 2025/07/25 | 1,196 | 1,207 | 1,187 | 1,194 | -2 | -0.2% | 117,400 |
| 2025/07/24 | 1,184 | 1,198 | 1,184 | 1,196 | +11 | +0.9% | 74,400 |
| 2025/07/23 | 1,167 | 1,185 | 1,162 | 1,185 | +18 | +1.5% | 152,000 |
| 2025/07/22 | 1,170 | 1,180 | 1,161 | 1,167 | -3 | -0.3% | 104,000 |
| 2025/07/18 | 1,171 | 1,182 | 1,169 | 1,170 | +1 | +0.1% | 69,300 |
| 2025/07/17 | 1,164 | 1,173 | 1,163 | 1,169 | +5 | +0.4% | 115,700 |
| 2025/07/16 | 1,185 | 1,196 | 1,164 | 1,164 | -21 | -1.8% | 108,400 |
| 2025/07/15 | 1,200 | 1,202 | 1,182 | 1,185 | -15 | -1.3% | 138,100 |
| 2025/07/14 | 1,151 | 1,215 | 1,136 | 1,200 | +4 | +0.3% | 353,000 |
| 2025/07/11 | 1,190 | 1,203 | 1,186 | 1,196 | +12 | +1% | 226,100 |
| 2025/07/10 | 1,192 | 1,196 | 1,178 | 1,184 | -7 | -0.6% | 160,500 |
| 2025/07/09 | 1,183 | 1,194 | 1,182 | 1,191 | +9 | +0.8% | 84,700 |
| 2025/07/08 | 1,186 | 1,192 | 1,178 | 1,182 | -1 | -0.1% | 90,900 |
| 2025/07/07 | 1,188 | 1,194 | 1,174 | 1,183 | +2 | +0.2% | 93,000 |
| 2025/07/04 | 1,199 | 1,209 | 1,176 | 1,181 | -17 | -1.4% | 116,300 |
| 2025/07/03 | 1,197 | 1,202 | 1,191 | 1,198 | -4 | -0.3% | 63,500 |
| 2025/07/02 | 1,186 | 1,211 | 1,186 | 1,202 | +5 | +0.4% | 56,500 |
| 2025/07/01 | 1,200 | 1,212 | 1,189 | 1,197 | +2 | +0.2% | 125,000 |
| 2025/06/30 | 1,197 | 1,205 | 1,188 | 1,195 | +5 | +0.4% | 121,900 |
| 2025/06/27 | 1,184 | 1,195 | 1,180 | 1,190 | +10 | +0.8% | 171,600 |
| 2025/06/26 | 1,173 | 1,182 | 1,166 | 1,180 | +7 | +0.6% | 46,600 |
| 2025/06/25 | 1,165 | 1,176 | 1,153 | 1,173 | +14 | +1.2% | 122,400 |
| 2025/06/24 | 1,159 | 1,165 | 1,149 | 1,159 | +2 | +0.2% | 83,000 |
| 2025/06/23 | 1,138 | 1,168 | 1,136 | 1,157 | +19 | +1.7% | 110,000 |
| 2025/06/20 | 1,135 | 1,154 | 1,133 | 1,138 | ±0 | ±0% | 155,800 |
| 2025/06/19 | 1,128 | 1,145 | 1,128 | 1,138 | +14 | +1.2% | 79,800 |
| 2025/06/18 | 1,117 | 1,140 | 1,117 | 1,124 | +7 | +0.6% | 229,300 |
| 2025/06/17 | 1,151 | 1,157 | 1,112 | 1,117 | -68 | -5.7% | 553,300 |
| 2025/06/16 | 1,182 | 1,190 | 1,176 | 1,185 | +10 | +0.9% | 68,300 |
| 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 |
1～
50
件表示中 / 7008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 | 122,000円 | -6.4% | +48.1% | 4.43% | 15.38倍 | 0.81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 |
| ワタミ | 104,000円 | +4.8% | +4.8% | 0.96% | 11.26倍 | 2.91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 |
| 力の源ＨＤ | 145,600円 | +9.1% | +14.8% | 1.37% | 20.03倍 | 4.11倍 |
|
博多ラーメン店「一風堂」が柱。フードコート、ラーメンダイニング等の業態も。海外展開強化 |
| ホットランドＨ | 199,300円 | +19.2% | +0.2% | 0.65% | 22.30倍 | 3.58倍 |
|
たこ焼き「築地銀だこ」が主柱。たい焼き「銀のあん」も展開。台湾、香港などアジア軸に海外進出 |
| ４℃ＨＤ | 174,900円 | +43.8% | +34.0% | 4.75% | 23.47倍 | 0.97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
