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 |
|---|---|---|---|---|---|---|---|
| 2003/10/06 | 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 |
| 2003/09/10 | 1,010 | 1,018 | 970 | 1,017 | +7 | +0.7% | 61,200 |
| 2003/09/09 | 990 | 1,011 | 990 | 1,010 | +25 | +2.5% | 11,900 |
| 2003/09/08 | 985 | 1,005 | 985 | 985 | -5 | -0.5% | 31,700 |
| 2003/09/05 | 970 | 994 | 970 | 990 | +24 | +2.5% | 32,300 |
| 2003/09/04 | 958 | 973 | 958 | 966 | -12 | -1.2% | 10,300 |
| 2003/09/03 | 975 | 987 | 975 | 978 | +10 | +1% | 17,100 |
| 2003/09/02 | 975 | 977 | 961 | 968 | -7 | -0.7% | 51,600 |
| 2003/09/01 | 970 | 975 | 953 | 975 | +25 | +2.6% | 15,600 |
| 2003/08/29 | 950 | 970 | 950 | 950 | +3 | +0.3% | 17,400 |
| 2003/08/28 | 941 | 951 | 940 | 947 | +7 | +0.7% | 18,600 |
| 2003/08/27 | 954 | 954 | 940 | 940 | -24 | -2.5% | 22,900 |
| 2003/08/26 | 974 | 974 | 961 | 964 | -14 | -1.4% | 8,200 |
| 2003/08/25 | 977 | 988 | 977 | 978 | +3 | +0.3% | 18,300 |
| 2003/08/22 | 991 | 998 | 973 | 975 | -12 | -1.2% | 17,600 |
| 2003/08/21 | 997 | 1,028 | 982 | 987 | ±0 | ±0% | 19,300 |
| 2003/08/20 | 970 | 988 | 969 | 987 | +24 | +2.5% | 21,100 |
| 2003/08/19 | 960 | 970 | 958 | 963 | +5 | +0.5% | 17,500 |
| 2003/08/18 | 999 | 999 | 950 | 958 | -22 | -2.2% | 30,300 |
| 2003/08/15 | 1,000 | 1,000 | 972 | 980 | -8 | -0.8% | 31,900 |
| 2003/08/14 | 1,000 | 1,019 | 980 | 988 | -12 | -1.2% | 10,900 |
| 2003/08/13 | 1,003 | 1,018 | 994 | 1,000 | +7 | +0.7% | 13,200 |
| 2003/08/12 | 1,020 | 1,020 | 977 | 993 | -16 | -1.6% | 16,100 |
| 2003/08/11 | 1,018 | 1,018 | 994 | 1,009 | +16 | +1.6% | 5,100 |
| 2003/08/08 | 1,001 | 1,020 | 991 | 993 | -3 | -0.3% | 24,200 |
| 2003/08/07 | 973 | 996 | 973 | 996 | -17 | -1.7% | 12,400 |
| 2003/08/06 | 1,016 | 1,028 | 1,006 | 1,013 | -3 | -0.3% | 14,600 |
| 2003/08/05 | 1,020 | 1,033 | 1,015 | 1,016 | -17 | -1.6% | 14,400 |
| 2003/08/04 | 1,039 | 1,039 | 1,016 | 1,033 | -14 | -1.3% | 15,800 |
| 2003/08/01 | 1,062 | 1,062 | 1,046 | 1,047 | -14 | -1.3% | 25,800 |
| 2003/07/31 | 1,060 | 1,062 | 1,055 | 1,061 | +7 | +0.7% | 33,900 |
| 2003/07/30 | 1,070 | 1,074 | 1,053 | 1,054 | -29 | -2.7% | 52,000 |
| 2003/07/29 | 1,080 | 1,088 | 1,080 | 1,083 | +30 | +2.8% | 27,000 |
| 2003/07/28 | 1,036 | 1,058 | 1,025 | 1,053 | +32 | +3.1% | 25,500 |
| 2003/07/25 | 1,034 | 1,034 | 1,015 | 1,021 | +9 | +0.9% | 21,600 |
5301～
5350
件表示中 / 6965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 | 118,600円 | -6.4% | +48.1% | 4.55% | 15.18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 | 152,000円 | +5.2% | +3.0% | 3.62% | 8.65倍 | 0.95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 |
| ワタミ | 99,300円 | +4.8% | +4.8% | 1.01% | 10.75倍 | 2.78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 | 137,700円 | +9.1% | +14.8% | 1.45% | 18.94倍 | 3.89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 | 210,200円 | +10.7% | +4.7% | 1.38% | 9.36倍 | 1.11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
