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 |
|---|---|---|---|---|---|---|---|
| 2002/07/24 | 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 |
| 2002/06/24 | 1,220 | 1,254 | 1,220 | 1,254 | -45 | -3.5% | 13,400 |
| 2002/06/21 | 1,277 | 1,299 | 1,272 | 1,299 | +30 | +2.4% | 24,800 |
| 2002/06/20 | 1,279 | 1,279 | 1,241 | 1,269 | +19 | +1.5% | 21,200 |
| 2002/06/19 | 1,250 | 1,300 | 1,249 | 1,250 | -20 | -1.6% | 19,900 |
| 2002/06/18 | 1,243 | 1,299 | 1,219 | 1,270 | +107 | +9.2% | 28,200 |
| 2002/06/17 | 1,162 | 1,197 | 1,147 | 1,163 | +21 | +1.8% | 23,000 |
| 2002/06/14 | 1,230 | 1,250 | 1,141 | 1,142 | -128 | -10.1% | 53,400 |
| 2002/06/13 | 1,292 | 1,293 | 1,250 | 1,270 | -23 | -1.8% | 25,400 |
| 2002/06/12 | 1,317 | 1,317 | 1,280 | 1,293 | -25 | -1.9% | 41,200 |
| 2002/06/11 | 1,320 | 1,334 | 1,300 | 1,318 | +18 | +1.4% | 68,500 |
| 2002/06/10 | 1,345 | 1,345 | 1,280 | 1,300 | -50 | -3.7% | 41,000 |
| 2002/06/07 | 1,390 | 1,390 | 1,300 | 1,350 | -40 | -2.9% | 35,700 |
| 2002/06/06 | 1,370 | 1,390 | 1,370 | 1,390 | +20 | +1.5% | 55,300 |
| 2002/06/05 | 1,375 | 1,375 | 1,370 | 1,370 | ±0 | ±0% | 24,200 |
| 2002/06/04 | 1,370 | 1,373 | 1,360 | 1,370 | ±0 | ±0% | 45,300 |
| 2002/06/03 | 1,375 | 1,379 | 1,365 | 1,370 | ±0 | ±0% | 45,300 |
| 2002/05/31 | 1,360 | 1,390 | 1,360 | 1,370 | +10 | +0.7% | 40,500 |
| 2002/05/30 | 1,340 | 1,365 | 1,315 | 1,360 | +19 | +1.4% | 31,200 |
| 2002/05/29 | 1,340 | 1,361 | 1,335 | 1,341 | +1 | +0.1% | 49,200 |
| 2002/05/28 | 1,350 | 1,350 | 1,325 | 1,340 | -10 | -0.7% | 15,100 |
| 2002/05/27 | 1,350 | 1,360 | 1,324 | 1,350 | -40 | -2.9% | 30,000 |
| 2002/05/24 | 1,390 | 1,390 | 1,350 | 1,390 | -10 | -0.7% | 32,900 |
| 2002/05/23 | 1,400 | 1,410 | 1,390 | 1,400 | -10 | -0.7% | 70,300 |
| 2002/05/22 | 1,398 | 1,450 | 1,360 | 1,410 | ±0 | ±0% | 61,500 |
| 2002/05/21 | 1,341 | 1,415 | 1,338 | 1,410 | +109 | +8.4% | 79,000 |
| 2002/05/20 | 1,350 | 1,360 | 1,301 | 1,301 | -29 | -2.2% | 51,100 |
| 2002/05/17 | 1,380 | 1,380 | 1,311 | 1,330 | -55 | -4% | 90,700 |
| 2002/05/16 | 1,380 | 1,395 | 1,377 | 1,385 | -15 | -1.1% | 76,800 |
5601～
5650
件表示中 / 6969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 | 121,000円 | -6.4% | +48.1% | 4.46% | 15.38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 |
| ホットランドＨ | 213,800円 | +19.2% | +0.2% | 0.61% | 23.93倍 | 3.84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 |
| トレファク | 180,600円 | +9.6% | +8.8% | 2.16% | 14.07倍 | 4.06倍 |
|
家電、家具、雑貨など総合リユース軸に衣料、スポーツなど専門業態の展開加速。関東、関西主力 |
| ワタミ | 100,700円 | +4.8% | +4.8% | 0.99% | 10.90倍 | 2.82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 |
| 薬王堂ＨＤ | 217,400円 | +10.7% | +4.7% | 1.33% | 9.68倍 | 1.15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
