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 |
|---|---|---|---|---|---|---|---|
| 2003/11/26 | 1,170 | 1,205 | 1,163 | 1,175 | -35 | -2.9% | 23,500 |
| 2003/11/25 | 1,270 | 1,270 | 1,191 | 1,210 | ±0 | ±0% | 17,100 |
| 2003/11/21 | 1,233 | 1,235 | 1,180 | 1,210 | +37 | +3.2% | 37,100 |
| 2003/11/20 | 1,214 | 1,214 | 1,160 | 1,173 | +19 | +1.6% | 42,000 |
| 2003/11/19 | 1,170 | 1,195 | 1,131 | 1,154 | -76 | -6.2% | 26,300 |
| 2003/11/18 | 1,220 | 1,232 | 1,190 | 1,230 | ±0 | ±0% | 45,300 |
| 2003/11/17 | 1,230 | 1,230 | 1,218 | 1,230 | +1 | +0.1% | 23,800 |
| 2003/11/14 | 1,248 | 1,249 | 1,219 | 1,229 | -12 | -1% | 28,100 |
| 2003/11/13 | 1,230 | 1,243 | 1,230 | 1,241 | -5 | -0.4% | 15,600 |
| 2003/11/12 | 1,285 | 1,285 | 1,232 | 1,246 | -20 | -1.6% | 20,200 |
| 2003/11/11 | 1,230 | 1,285 | 1,225 | 1,266 | -6 | -0.5% | 24,500 |
| 2003/11/10 | 1,300 | 1,300 | 1,242 | 1,272 | -27 | -2.1% | 20,900 |
| 2003/11/07 | 1,337 | 1,337 | 1,260 | 1,299 | -21 | -1.6% | 20,500 |
| 2003/11/06 | 1,350 | 1,389 | 1,310 | 1,320 | -90 | -6.4% | 18,000 |
| 2003/11/05 | 1,420 | 1,425 | 1,406 | 1,410 | -10 | -0.7% | 19,500 |
| 2003/11/04 | 1,382 | 1,420 | 1,382 | 1,420 | +38 | +2.7% | 26,700 |
| 2003/10/31 | 1,386 | 1,400 | 1,370 | 1,382 | -18 | -1.3% | 24,500 |
| 2003/10/30 | 1,330 | 1,400 | 1,320 | 1,400 | +100 | +7.7% | 40,700 |
| 2003/10/29 | 1,350 | 1,356 | 1,281 | 1,300 | +20 | +1.6% | 24,600 |
| 2003/10/28 | 1,275 | 1,301 | 1,250 | 1,280 | +5 | +0.4% | 27,600 |
| 2003/10/27 | 1,334 | 1,334 | 1,260 | 1,275 | +41 | +3.3% | 26,600 |
| 2003/10/24 | 1,230 | 1,244 | 1,227 | 1,234 | +14 | +1.1% | 66,100 |
| 2003/10/23 | 1,240 | 1,240 | 1,219 | 1,220 | -100 | -7.6% | 57,700 |
| 2003/10/22 | 1,321 | 1,325 | 1,301 | 1,320 | -1 | -0.1% | 16,000 |
| 2003/10/21 | 1,344 | 1,344 | 1,317 | 1,321 | -6 | -0.5% | 21,300 |
| 2003/10/20 | 1,331 | 1,349 | 1,325 | 1,327 | -24 | -1.8% | 37,100 |
| 2003/10/17 | 1,380 | 1,403 | 1,341 | 1,351 | -49 | -3.5% | 60,600 |
| 2003/10/16 | 1,330 | 1,420 | 1,316 | 1,400 | +90 | +6.9% | 60,200 |
| 2003/10/15 | 1,254 | 1,320 | 1,242 | 1,310 | +36 | +2.8% | 48,600 |
| 2003/10/14 | 1,300 | 1,310 | 1,270 | 1,274 | +21 | +1.7% | 45,200 |
| 2003/10/10 | 1,202 | 1,258 | 1,202 | 1,253 | +20 | +1.6% | 44,700 |
| 2003/10/09 | 1,256 | 1,257 | 1,233 | 1,233 | -23 | -1.8% | 15,900 |
| 2003/10/08 | 1,265 | 1,306 | 1,249 | 1,256 | +3 | +0.2% | 20,000 |
| 2003/10/07 | 1,270 | 1,270 | 1,246 | 1,253 | +3 | +0.2% | 18,400 |
| 2003/10/06 | 1,272 | 1,291 | 1,250 | 1,250 | -21 | -1.7% | 38,100 |
| 2003/10/03 | 1,210 | 1,300 | 1,210 | 1,271 | -19 | -1.5% | 19,500 |
| 2003/10/02 | 1,290 | 1,350 | 1,230 | 1,290 | +80 | +6.6% | 103,300 |
| 2003/10/01 | 1,180 | 1,290 | 1,166 | 1,210 | +85 | +7.6% | 170,400 |
| 2003/09/30 | 1,100 | 1,125 | 1,095 | 1,125 | +28 | +2.6% | 145,800 |
| 2003/09/29 | 1,099 | 1,120 | 1,088 | 1,097 | +2 | +0.2% | 110,200 |
| 2003/09/26 | 1,090 | 1,119 | 1,089 | 1,095 | +11 | +1% | 82,600 |
| 2003/09/25 | 1,066 | 1,094 | 1,065 | 1,084 | +9 | +0.8% | 45,300 |
| 2003/09/24 | 1,099 | 1,099 | 1,060 | 1,075 | -18 | -1.6% | 21,800 |
| 2003/09/22 | 1,072 | 1,100 | 1,060 | 1,093 | +21 | +2% | 67,700 |
| 2003/09/19 | 1,100 | 1,100 | 1,067 | 1,072 | -28 | -2.5% | 13,500 |
| 2003/09/18 | 1,080 | 1,120 | 1,060 | 1,100 | +39 | +3.7% | 99,500 |
| 2003/09/17 | 1,066 | 1,079 | 1,061 | 1,061 | -7 | -0.7% | 18,600 |
| 2003/09/16 | 1,099 | 1,099 | 1,067 | 1,068 | -18 | -1.7% | 29,900 |
| 2003/09/12 | 1,070 | 1,103 | 1,059 | 1,086 | +36 | +3.4% | 128,600 |
| 2003/09/11 | 1,033 | 1,071 | 1,007 | 1,050 | +33 | +3.2% | 33,800 |
5251～
5300
件表示中 / 6949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 | 119,400円 | -6.4% | +48.1% | 4.52% | 15.28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 |
| ハニーズＨＬＤ | 163,300円 | +5.2% | +3.0% | 3.37% | 9.29倍 | 1.02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 |
| 薬王堂ＨＤ | 204,200円 | +10.7% | +4.7% | 1.42% | 9.09倍 | 1.08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 |
| 力の源ＨＤ | 131,800円 | +10.2% | +5.4% | 1.37% | 16.46倍 | 3.88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 |
市場注目の銘柄
チャート関連のコラム
