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 |
|---|---|---|---|---|---|---|---|
| 1997/12/01 | 1,090 | 1,130 | 1,090 | 1,110 | +20 | +1.8% | 12,200 |
| 1997/11/28 | 1,090 | 1,100 | 1,090 | 1,090 | -10 | -0.9% | 16,200 |
| 1997/11/27 | 1,100 | 1,120 | 1,090 | 1,100 | ±0 | ±0% | 63,400 |
| 1997/11/26 | 1,100 | 1,100 | 1,090 | 1,100 | ±0 | ±0% | 47,500 |
| 1997/11/25 | 1,150 | 1,150 | 1,100 | 1,100 | ±0 | ±0% | 29,800 |
| 1997/11/21 | 1,110 | 1,110 | 1,100 | 1,100 | -10 | -0.9% | 21,200 |
| 1997/11/20 | 1,120 | 1,120 | 1,110 | 1,110 | ±0 | ±0% | 19,600 |
| 1997/11/19 | 1,120 | 1,120 | 1,110 | 1,110 | -20 | -1.8% | 17,700 |
| 1997/11/18 | 1,130 | 1,150 | 1,110 | 1,130 | ±0 | ±0% | 52,200 |
| 1997/11/17 | 1,120 | 1,140 | 1,120 | 1,130 | +10 | +0.9% | 64,900 |
| 1997/11/14 | 1,120 | 1,120 | 1,110 | 1,120 | +10 | +0.9% | 55,800 |
| 1997/11/13 | 1,110 | 1,120 | 1,100 | 1,110 | ±0 | ±0% | 25,500 |
| 1997/11/12 | 1,100 | 1,110 | 1,100 | 1,110 | +10 | +0.9% | 9,100 |
| 1997/11/11 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 7,300 |
| 1997/11/10 | 1,100 | 1,120 | 1,100 | 1,100 | ±0 | ±0% | 42,900 |
| 1997/11/07 | 1,100 | 1,110 | 1,100 | 1,100 | -10 | -0.9% | 51,500 |
| 1997/11/06 | 1,110 | 1,140 | 1,110 | 1,110 | -40 | -3.5% | 14,500 |
| 1997/11/05 | 1,170 | 1,170 | 1,110 | 1,150 | -20 | -1.7% | 35,900 |
| 1997/11/04 | 1,160 | 1,170 | 1,120 | 1,170 | +20 | +1.7% | 43,000 |
| 1997/10/31 | 1,150 | 1,150 | 1,140 | 1,150 | -10 | -0.9% | 3,500 |
| 1997/10/30 | 1,160 | 1,160 | 1,150 | 1,160 | ±0 | ±0% | 4,500 |
| 1997/10/29 | 1,160 | 1,160 | 1,160 | 1,160 | +10 | +0.9% | 800 |
| 1997/10/28 | 1,120 | 1,150 | 1,120 | 1,150 | ±0 | ±0% | 22,200 |
| 1997/10/27 | 1,170 | 1,170 | 1,150 | 1,150 | -30 | -2.5% | 21,700 |
| 1997/10/24 | 1,160 | 1,180 | 1,160 | 1,180 | -30 | -2.5% | 8,700 |
| 1997/10/23 | 1,240 | 1,240 | 1,200 | 1,210 | -20 | -1.6% | 34,800 |
| 1997/10/22 | 1,190 | 1,250 | 1,190 | 1,230 | +120 | +10.8% | 50,800 |
| 1997/10/21 | 1,110 | 1,120 | 1,100 | 1,110 | +10 | +0.9% | 43,500 |
| 1997/10/20 | 1,130 | 1,130 | 1,100 | 1,100 | -30 | -2.7% | 42,500 |
| 1997/10/17 | 1,130 | 1,140 | 1,100 | 1,130 | -10 | -0.9% | 150,600 |
| 1997/10/16 | 1,140 | 1,140 | 1,130 | 1,140 | +20 | +1.8% | 29,000 |
| 1997/10/15 | 1,110 | 1,140 | 1,110 | 1,120 | +10 | +0.9% | 74,900 |
| 1997/10/14 | 1,110 | 1,130 | 1,090 | 1,110 | -10 | -0.9% | 60,500 |
| 1997/10/13 | 1,160 | 1,170 | 1,120 | 1,120 | -40 | -3.4% | 20,600 |
| 1997/10/09 | 1,160 | 1,160 | 1,150 | 1,160 | -10 | -0.9% | 34,100 |
| 1997/10/08 | 1,130 | 1,200 | 1,130 | 1,170 | +30 | +2.6% | 14,600 |
| 1997/10/07 | 1,110 | 1,150 | 1,110 | 1,140 | +20 | +1.8% | 40,300 |
| 1997/10/06 | 1,110 | 1,130 | 1,110 | 1,120 | +10 | +0.9% | 31,500 |
| 1997/10/03 | 1,120 | 1,140 | 1,090 | 1,110 | -20 | -1.8% | 56,500 |
| 1997/10/02 | 1,210 | 1,210 | 1,100 | 1,130 | -110 | -8.9% | 74,100 |
| 1997/10/01 | 1,230 | 1,240 | 1,210 | 1,240 | -30 | -2.4% | 60,100 |
| 1997/09/30 | 1,280 | 1,280 | 1,270 | 1,270 | -10 | -0.8% | 18,400 |
| 1997/09/29 | 1,300 | 1,300 | 1,280 | 1,280 | ±0 | ±0% | 13,200 |
| 1997/09/26 | 1,290 | 1,290 | 1,270 | 1,280 | -10 | -0.8% | 20,800 |
| 1997/09/25 | 1,300 | 1,300 | 1,290 | 1,290 | +10 | +0.8% | 24,300 |
| 1997/09/24 | 1,290 | 1,310 | 1,280 | 1,280 | ±0 | ±0% | 44,800 |
| 1997/09/22 | 1,310 | 1,310 | 1,270 | 1,280 | -20 | -1.5% | 44,000 |
| 1997/09/19 | 1,300 | 1,300 | 1,290 | 1,300 | ±0 | ±0% | 20,600 |
| 1997/09/18 | 1,300 | 1,300 | 1,290 | 1,300 | ±0 | ±0% | 17,600 |
| 1997/09/17 | 1,300 | 1,310 | 1,290 | 1,300 | -10 | -0.8% | 25,900 |
6751～
6800
件表示中 / 6975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 | 112,400円 | -6.4% | +48.1% | 4.80% | 14.28倍 | 0.76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 |
| ワタミ | 104,100円 | +4.8% | +4.8% | 0.96% | 11.27倍 | 2.92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 |
| ハニーズＨＬＤ | 150,900円 | +5.2% | +3.0% | 3.64% | 8.59倍 | 0.94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 | 172,000円 | +43.8% | +34.0% | 4.83% | 23.07倍 | 0.95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 | 135,200円 | +9.1% | +14.8% | 1.48% | 18.60倍 | 3.82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
