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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,239 | 1,243 | 1,231 | 1,235 | -3 | -0.2% | 53,500 |
| 2025/09/17 | 1,250 | 1,250 | 1,237 | 1,238 | -16 | -1.3% | 46,900 |
| 2025/09/16 | 1,250 | 1,255 | 1,233 | 1,254 | +8 | +0.6% | 86,800 |
| 2025/09/12 | 1,238 | 1,255 | 1,233 | 1,246 | -3 | -0.2% | 109,400 |
| 2025/09/11 | 1,295 | 1,296 | 1,244 | 1,249 | -36 | -2.8% | 114,400 |
| 2025/09/10 | 1,285 | 1,300 | 1,256 | 1,285 | -5 | -0.4% | 330,600 |
| 2025/09/09 | 1,294 | 1,304 | 1,273 | 1,290 | +1 | +0.1% | 187,900 |
| 2025/09/08 | 1,255 | 1,296 | 1,255 | 1,289 | +34 | +2.7% | 294,600 |
| 2025/09/05 | 1,229 | 1,255 | 1,226 | 1,255 | +26 | +2.1% | 284,100 |
| 2025/09/04 | 1,224 | 1,232 | 1,219 | 1,229 | +5 | +0.4% | 98,200 |
| 2025/09/03 | 1,204 | 1,234 | 1,202 | 1,224 | +14 | +1.2% | 214,000 |
| 2025/09/02 | 1,203 | 1,217 | 1,202 | 1,210 | +11 | +0.9% | 180,400 |
| 2025/09/01 | 1,200 | 1,213 | 1,194 | 1,199 | -2 | -0.2% | 122,900 |
| 2025/08/29 | 1,225 | 1,227 | 1,200 | 1,201 | -17 | -1.4% | 170,200 |
| 2025/08/28 | 1,217 | 1,232 | 1,205 | 1,218 | -31 | -2.5% | 408,800 |
| 2025/08/27 | 1,236 | 1,250 | 1,229 | 1,249 | +11 | +0.9% | 479,300 |
| 2025/08/26 | 1,241 | 1,242 | 1,230 | 1,238 | +1 | +0.1% | 230,000 |
| 2025/08/25 | 1,249 | 1,251 | 1,235 | 1,237 | -5 | -0.4% | 170,100 |
| 2025/08/22 | 1,250 | 1,262 | 1,242 | 1,242 | +1 | +0.1% | 130,700 |
| 2025/08/21 | 1,251 | 1,253 | 1,239 | 1,241 | -10 | -0.8% | 205,700 |
| 2025/08/20 | 1,222 | 1,261 | 1,221 | 1,251 | +29 | +2.4% | 285,300 |
| 2025/08/19 | 1,219 | 1,225 | 1,215 | 1,222 | +4 | +0.3% | 97,700 |
| 2025/08/18 | 1,213 | 1,220 | 1,209 | 1,218 | +8 | +0.7% | 109,800 |
| 2025/08/15 | 1,220 | 1,223 | 1,208 | 1,210 | -10 | -0.8% | 223,300 |
| 2025/08/14 | 1,210 | 1,226 | 1,206 | 1,220 | -3 | -0.2% | 159,300 |
| 2025/08/13 | 1,222 | 1,234 | 1,221 | 1,223 | +2 | +0.2% | 114,900 |
| 2025/08/12 | 1,226 | 1,232 | 1,215 | 1,221 | -3 | -0.2% | 164,300 |
| 2025/08/08 | 1,222 | 1,233 | 1,216 | 1,224 | -2 | -0.2% | 146,100 |
| 2025/08/07 | 1,215 | 1,242 | 1,214 | 1,226 | +3 | +0.2% | 203,800 |
| 2025/08/06 | 1,214 | 1,229 | 1,213 | 1,223 | +9 | +0.7% | 99,100 |
| 2025/08/05 | 1,220 | 1,226 | 1,212 | 1,214 | -2 | -0.2% | 102,800 |
| 2025/08/04 | 1,207 | 1,219 | 1,204 | 1,216 | -4 | -0.3% | 93,700 |
| 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 |
1～
50
件表示中 / 7040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 | 123,500円 | -6.4% | +48.1% | 4.37% | 15.25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 |
| 薬王堂ＨＤ | 230,800円 | +10.7% | +4.7% | 1.26% | 10.20倍 | 1.21倍 |
|
独立系ドラッグストア。地盤の岩手に加えて東北他県で店舗展開。２５年から関東への出店を開始 |
| ホットランドＨ | 208,500円 | +14.0% | -47.7% | 0.62% | 88.65倍 | 3.94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 |
| ハニーズＨＬＤ | 156,000円 | +2.3% | +3.5% | 3.53% | 10.87倍 | 0.97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 |
| 大戸屋ＨＤ | 589,000円 | +7.5% | -2.7% | 0.17% | 40.72倍 | 9.55倍 |
|
定食店「大戸屋ごはん処」を直営・ＦＣで首都圏中心に展開。店内で調理。コロワイドが親会社 |
市場注目の銘柄
チャート関連のコラム
