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 |
|---|---|---|---|---|---|---|---|
| 2004/07/08 | 1,630 | 1,644 | 1,590 | 1,639 | +10 | +0.6% | 72,000 |
| 2004/07/07 | 1,636 | 1,689 | 1,542 | 1,629 | -66 | -3.9% | 114,800 |
| 2004/07/06 | 1,714 | 1,740 | 1,690 | 1,695 | -79 | -4.5% | 156,000 |
| 2004/07/05 | 1,730 | 1,775 | 1,730 | 1,774 | -2 | -0.1% | 71,500 |
| 2004/07/02 | 1,790 | 1,796 | 1,749 | 1,776 | -2 | -0.1% | 28,700 |
| 2004/07/01 | 1,819 | 1,819 | 1,750 | 1,778 | -41 | -2.3% | 109,000 |
| 2004/06/30 | 1,800 | 1,820 | 1,760 | 1,819 | +15 | +0.8% | 94,900 |
| 2004/06/29 | 1,780 | 1,810 | 1,770 | 1,804 | -7 | -0.4% | 125,000 |
| 2004/06/28 | 1,803 | 1,820 | 1,800 | 1,811 | -22 | -1.2% | 77,500 |
| 2004/06/25 | 1,845 | 1,855 | 1,818 | 1,833 | +3 | +0.2% | 52,400 |
| 2004/06/24 | 1,834 | 1,844 | 1,795 | 1,830 | -4 | -0.2% | 80,700 |
| 2004/06/23 | 1,819 | 1,834 | 1,772 | 1,834 | +19 | +1% | 105,400 |
| 2004/06/22 | 1,823 | 1,823 | 1,788 | 1,815 | +22 | +1.2% | 96,000 |
| 2004/06/21 | 1,800 | 1,814 | 1,787 | 1,793 | +22 | +1.2% | 49,000 |
| 2004/06/18 | 1,800 | 1,800 | 1,750 | 1,771 | -12 | -0.7% | 63,200 |
| 2004/06/17 | 1,790 | 1,790 | 1,735 | 1,783 | -17 | -0.9% | 96,700 |
| 2004/06/16 | 1,805 | 1,815 | 1,791 | 1,800 | +15 | +0.8% | 69,200 |
| 2004/06/15 | 1,785 | 1,809 | 1,770 | 1,785 | -30 | -1.7% | 34,900 |
| 2004/06/14 | 1,810 | 1,816 | 1,800 | 1,815 | +9 | +0.5% | 55,900 |
| 2004/06/11 | 1,803 | 1,815 | 1,803 | 1,806 | -9 | -0.5% | 145,300 |
| 2004/06/10 | 1,814 | 1,824 | 1,801 | 1,815 | +1 | +0.1% | 52,100 |
| 2004/06/09 | 1,819 | 1,825 | 1,792 | 1,814 | -8 | -0.4% | 74,200 |
| 2004/06/08 | 1,800 | 1,835 | 1,766 | 1,822 | ±0 | ±0% | 49,900 |
| 2004/06/07 | 1,790 | 1,829 | 1,760 | 1,822 | +41 | +2.3% | 36,400 |
| 2004/06/04 | 1,783 | 1,785 | 1,740 | 1,781 | +28 | +1.6% | 23,400 |
| 2004/06/03 | 1,834 | 1,834 | 1,726 | 1,753 | -51 | -2.8% | 42,200 |
| 2004/06/02 | 1,834 | 1,834 | 1,762 | 1,804 | +16 | +0.9% | 59,300 |
| 2004/06/01 | 1,845 | 1,845 | 1,745 | 1,788 | +33 | +1.9% | 99,300 |
| 2004/05/31 | 1,769 | 1,782 | 1,701 | 1,755 | +35 | +2% | 95,000 |
| 2004/05/28 | 1,675 | 1,720 | 1,649 | 1,720 | +75 | +4.6% | 101,900 |
| 2004/05/27 | 1,650 | 1,657 | 1,625 | 1,645 | -2 | -0.1% | 111,500 |
| 2004/05/26 | 1,661 | 1,661 | 1,635 | 1,647 | +16 | +1% | 60,700 |
| 2004/05/25 | 1,615 | 1,660 | 1,615 | 1,631 | +12 | +0.7% | 97,600 |
| 2004/05/24 | 1,625 | 1,650 | 1,598 | 1,619 | -6 | -0.4% | 74,700 |
| 2004/05/21 | 1,667 | 1,670 | 1,610 | 1,625 | +5 | +0.3% | 34,800 |
| 2004/05/20 | 1,642 | 1,642 | 1,600 | 1,620 | -13 | -0.8% | 39,100 |
| 2004/05/19 | 1,610 | 1,669 | 1,564 | 1,633 | +83 | +5.4% | 103,300 |
| 2004/05/18 | 1,595 | 1,595 | 1,528 | 1,550 | -27 | -1.7% | 96,500 |
| 2004/05/17 | 1,639 | 1,639 | 1,551 | 1,577 | -61 | -3.7% | 45,200 |
| 2004/05/14 | 1,650 | 1,650 | 1,607 | 1,638 | -1 | -0.1% | 83,500 |
| 2004/05/13 | 1,650 | 1,650 | 1,626 | 1,639 | -33 | -2% | 70,300 |
| 2004/05/12 | 1,630 | 1,699 | 1,585 | 1,672 | +37 | +2.3% | 92,700 |
| 2004/05/11 | 1,546 | 1,664 | 1,546 | 1,635 | -31 | -1.9% | 85,400 |
| 2004/05/10 | 1,736 | 1,745 | 1,650 | 1,666 | -139 | -7.7% | 59,200 |
| 2004/05/07 | 1,812 | 1,860 | 1,801 | 1,805 | -61 | -3.3% | 26,400 |
| 2004/05/06 | 1,904 | 1,944 | 1,854 | 1,866 | -39 | -2% | 33,600 |
| 2004/04/30 | 1,900 | 1,927 | 1,801 | 1,905 | +1 | +0.1% | 48,000 |
| 2004/04/28 | 1,889 | 1,928 | 1,868 | 1,904 | +20 | +1.1% | 73,400 |
| 2004/04/27 | 1,840 | 1,889 | 1,806 | 1,884 | +78 | +4.3% | 42,000 |
| 2004/04/26 | 1,799 | 1,848 | 1,782 | 1,806 | +17 | +1% | 38,100 |
5101～
5150
件表示中 / 6950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 | 118,700円 | -6.4% | +48.1% | 4.55% | 15.19倍 | 0.80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 |
| ハニーズＨＬＤ | 161,800円 | +5.2% | +3.0% | 3.40% | 9.20倍 | 1.01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 | 176,800円 | +43.8% | +34.0% | 4.69% | 23.72倍 | 0.98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 |
| 力の源ＨＤ | 133,400円 | +10.2% | +5.4% | 1.35% | 16.66倍 | 3.93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 |
| 薬王堂ＨＤ | 201,500円 | +10.7% | +4.7% | 1.44% | 8.97倍 | 1.07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 |
市場注目の銘柄
チャート関連のコラム
