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 |
|---|---|---|---|---|---|---|---|
| 2002/09/02 | 1,114 | 1,114 | 1,114 | 1,114 | -3 | -0.3% | 3,700 |
| 2002/08/30 | 1,130 | 1,131 | 1,111 | 1,117 | +7 | +0.6% | 23,100 |
| 2002/08/29 | 1,115 | 1,120 | 1,100 | 1,110 | -7 | -0.6% | 13,400 |
| 2002/08/28 | 1,120 | 1,130 | 1,090 | 1,117 | +17 | +1.5% | 110,400 |
| 2002/08/27 | 1,084 | 1,100 | 1,031 | 1,100 | +10 | +0.9% | 39,700 |
| 2002/08/26 | 1,070 | 1,090 | 1,070 | 1,090 | -30 | -2.7% | 22,800 |
| 2002/08/23 | 1,113 | 1,146 | 1,090 | 1,120 | -53 | -4.5% | 31,800 |
| 2002/08/22 | 1,175 | 1,176 | 1,173 | 1,173 | -10 | -0.8% | 2,200 |
| 2002/08/21 | 1,163 | 1,183 | 1,163 | 1,183 | -17 | -1.4% | 9,900 |
| 2002/08/20 | 1,197 | 1,210 | 1,176 | 1,200 | +20 | +1.7% | 27,200 |
| 2002/08/19 | 1,133 | 1,180 | 1,133 | 1,180 | -13 | -1.1% | 18,700 |
| 2002/08/16 | 1,210 | 1,210 | 1,193 | 1,193 | -2 | -0.2% | 5,900 |
| 2002/08/15 | 1,198 | 1,210 | 1,191 | 1,195 | -4 | -0.3% | 25,800 |
| 2002/08/14 | 1,204 | 1,210 | 1,199 | 1,199 | -31 | -2.5% | 25,000 |
| 2002/08/13 | 1,228 | 1,235 | 1,192 | 1,230 | -21 | -1.7% | 38,600 |
| 2002/08/12 | 1,151 | 1,251 | 1,151 | 1,251 | +200 | +19% | 132,300 |
| 2002/08/09 | 1,009 | 1,059 | 1,000 | 1,051 | -38 | -3.5% | 68,500 |
| 2002/08/08 | 1,100 | 1,100 | 1,089 | 1,089 | -11 | -1% | 3,200 |
| 2002/08/07 | 1,115 | 1,115 | 1,100 | 1,100 | -15 | -1.3% | 12,500 |
| 2002/08/06 | 1,100 | 1,115 | 1,080 | 1,115 | ±0 | ±0% | 38,600 |
| 2002/08/05 | 1,145 | 1,145 | 1,105 | 1,115 | -30 | -2.6% | 14,400 |
| 2002/08/02 | 1,162 | 1,162 | 1,122 | 1,145 | -18 | -1.5% | 4,200 |
| 2002/08/01 | 1,174 | 1,174 | 1,152 | 1,163 | -36 | -3% | 5,000 |
| 2002/07/31 | 1,200 | 1,201 | 1,190 | 1,199 | -1 | -0.1% | 67,000 |
| 2002/07/30 | 1,180 | 1,200 | 1,170 | 1,200 | ±0 | ±0% | 44,200 |
| 2002/07/29 | 1,201 | 1,210 | 1,199 | 1,200 | ±0 | ±0% | 50,600 |
| 2002/07/26 | 1,200 | 1,201 | 1,190 | 1,200 | ±0 | ±0% | 11,700 |
| 2002/07/25 | 1,248 | 1,248 | 1,200 | 1,200 | -30 | -2.4% | 9,500 |
| 2002/07/24 | 1,230 | 1,230 | 1,180 | 1,230 | +3 | +0.2% | 6,400 |
| 2002/07/23 | 1,244 | 1,244 | 1,200 | 1,227 | -17 | -1.4% | 19,800 |
| 2002/07/22 | 1,229 | 1,250 | 1,224 | 1,244 | +4 | +0.3% | 13,300 |
| 2002/07/19 | 1,240 | 1,245 | 1,200 | 1,240 | ±0 | ±0% | 20,700 |
| 2002/07/18 | 1,245 | 1,245 | 1,230 | 1,240 | +5 | +0.4% | 4,100 |
| 2002/07/17 | 1,250 | 1,250 | 1,235 | 1,235 | -15 | -1.2% | 10,300 |
| 2002/07/16 | 1,251 | 1,260 | 1,250 | 1,250 | -5 | -0.4% | 8,200 |
| 2002/07/15 | 1,280 | 1,280 | 1,255 | 1,255 | -5 | -0.4% | 21,400 |
| 2002/07/12 | 1,259 | 1,260 | 1,251 | 1,260 | ±0 | ±0% | 12,100 |
| 2002/07/11 | 1,270 | 1,275 | 1,251 | 1,260 | -30 | -2.3% | 15,900 |
| 2002/07/10 | 1,261 | 1,290 | 1,259 | 1,290 | +34 | +2.7% | 36,800 |
| 2002/07/09 | 1,243 | 1,270 | 1,243 | 1,256 | +12 | +1% | 31,300 |
| 2002/07/08 | 1,240 | 1,252 | 1,240 | 1,244 | -6 | -0.5% | 4,900 |
| 2002/07/05 | 1,250 | 1,250 | 1,241 | 1,250 | ±0 | ±0% | 9,000 |
| 2002/07/04 | 1,246 | 1,250 | 1,240 | 1,250 | ±0 | ±0% | 2,600 |
| 2002/07/03 | 1,250 | 1,250 | 1,230 | 1,250 | -20 | -1.6% | 12,700 |
| 2002/07/02 | 1,199 | 1,270 | 1,199 | 1,270 | +60 | +5% | 25,100 |
| 2002/07/01 | 1,200 | 1,238 | 1,200 | 1,210 | +6 | +0.5% | 14,100 |
| 2002/06/28 | 1,241 | 1,241 | 1,204 | 1,204 | -17 | -1.4% | 19,200 |
| 2002/06/27 | 1,230 | 1,232 | 1,221 | 1,221 | -9 | -0.7% | 42,000 |
| 2002/06/26 | 1,230 | 1,230 | 1,220 | 1,230 | -10 | -0.8% | 5,200 |
| 2002/06/25 | 1,241 | 1,254 | 1,230 | 1,240 | -14 | -1.1% | 24,200 |
5551～
5600
件表示中 / 6947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 | 121,600円 | -6.4% | +48.1% | 4.44% | 15.56倍 | 0.82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 |
| 海 帆 | 81,500円 | +45.4% | - | 0.00% | 2144.74倍 | 23.68倍 |
|
東海地方中心に鶏皮串「新時代」など居酒屋、飲食店をＦＣ・直営展開。再エネ、美容医療に進出 |
| ＲＥＭＩＸ | 35,000円 | +18.1% | -6.1% | 0.00% | 32.99倍 | 2.34倍 |
|
電力小売りが主力、蓄電池など省エネ指南、医療Ｗｅｂコンサルも。暗号資産など金融投資開始 |
| ４℃ＨＤ | 177,400円 | +43.8% | +34.0% | 4.68% | 23.80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 | 133,000円 | +10.2% | +5.4% | 1.35% | 16.61倍 | 3.92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
