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 |
|---|---|---|---|---|---|---|---|
| 1997/08/05 | 1,500 | 1,530 | 1,500 | 1,520 | +30 | +2% | 26,000 |
| 1997/08/04 | 1,500 | 1,510 | 1,480 | 1,490 | -10 | -0.7% | 92,300 |
| 1997/08/01 | 1,610 | 1,610 | 1,500 | 1,500 | -110 | -6.8% | 37,400 |
| 1997/07/31 | 1,650 | 1,660 | 1,550 | 1,610 | -40 | -2.4% | 33,800 |
| 1997/07/30 | 1,750 | 1,750 | 1,630 | 1,650 | -100 | -5.7% | 39,000 |
| 1997/07/29 | 1,780 | 1,790 | 1,730 | 1,750 | -10 | -0.6% | 47,500 |
| 1997/07/28 | 1,820 | 1,830 | 1,760 | 1,760 | -80 | -4.3% | 11,800 |
| 1997/07/25 | 1,840 | 1,840 | 1,830 | 1,840 | -10 | -0.5% | 26,900 |
| 1997/07/24 | 1,840 | 1,850 | 1,840 | 1,850 | +10 | +0.5% | 22,000 |
| 1997/07/23 | 1,850 | 1,880 | 1,840 | 1,840 | -40 | -2.1% | 12,800 |
| 1997/07/22 | 1,880 | 1,880 | 1,870 | 1,880 | -10 | -0.5% | 19,400 |
| 1997/07/18 | 1,950 | 1,950 | 1,880 | 1,890 | +30 | +1.6% | 23,800 |
| 1997/07/17 | 1,860 | 1,920 | 1,860 | 1,860 | +10 | +0.5% | 65,400 |
| 1997/07/16 | 1,870 | 1,870 | 1,840 | 1,850 | -30 | -1.6% | 17,800 |
| 1997/07/15 | 1,950 | 1,950 | 1,860 | 1,880 | -70 | -3.6% | 31,200 |
| 1997/07/14 | 2,000 | 2,000 | 1,910 | 1,950 | -50 | -2.5% | 36,700 |
| 1997/07/11 | 1,950 | 2,000 | 1,950 | 2,000 | +50 | +2.6% | 47,300 |
| 1997/07/10 | 1,950 | 1,960 | 1,930 | 1,950 | ±0 | ±0% | 16,100 |
| 1997/07/09 | 1,940 | 1,960 | 1,930 | 1,950 | +20 | +1% | 66,900 |
| 1997/07/08 | 1,880 | 1,940 | 1,880 | 1,930 | +50 | +2.7% | 41,700 |
| 1997/07/07 | 1,890 | 1,890 | 1,860 | 1,880 | -10 | -0.5% | 18,600 |
| 1997/07/04 | 1,910 | 1,910 | 1,870 | 1,890 | ±0 | ±0% | 52,000 |
| 1997/07/03 | 1,910 | 1,940 | 1,890 | 1,890 | -10 | -0.5% | 15,600 |
| 1997/07/02 | 1,910 | 1,910 | 1,890 | 1,900 | +20 | +1.1% | 9,600 |
| 1997/07/01 | 1,950 | 1,950 | 1,880 | 1,880 | -70 | -3.6% | 13,200 |
| 1997/06/30 | 1,910 | 1,950 | 1,910 | 1,950 | +60 | +3.2% | 44,200 |
| 1997/06/27 | 1,980 | 1,980 | 1,880 | 1,890 | -60 | -3.1% | 55,500 |
| 1997/06/26 | 1,940 | 1,950 | 1,900 | 1,950 | +70 | +3.7% | 32,500 |
| 1997/06/25 | 1,890 | 1,890 | 1,870 | 1,880 | -10 | -0.5% | 31,700 |
| 1997/06/24 | 1,870 | 1,900 | 1,870 | 1,890 | +20 | +1.1% | 30,900 |
| 1997/06/23 | 1,880 | 1,880 | 1,840 | 1,870 | ±0 | ±0% | 19,000 |
| 1997/06/20 | 1,940 | 1,940 | 1,850 | 1,870 | -60 | -3.1% | 81,700 |
| 1997/06/19 | 1,930 | 1,940 | 1,920 | 1,930 | ±0 | ±0% | 24,200 |
| 1997/06/18 | 1,970 | 1,970 | 1,920 | 1,930 | -50 | -2.5% | 23,400 |
| 1997/06/17 | 2,000 | 2,020 | 1,980 | 1,980 | -20 | -1% | 61,900 |
| 1997/06/16 | 1,980 | 2,010 | 1,960 | 2,000 | +70 | +3.6% | 102,500 |
| 1997/06/13 | 1,900 | 1,940 | 1,900 | 1,930 | +50 | +2.7% | 63,300 |
| 1997/06/12 | 1,920 | 1,940 | 1,880 | 1,880 | -40 | -2.1% | 127,500 |
| 1997/06/11 | 1,950 | 1,950 | 1,880 | 1,920 | -30 | -1.5% | 91,700 |
| 1997/06/10 | 1,950 | 1,990 | 1,940 | 1,950 | +40 | +2.1% | 306,100 |
| 1997/06/09 | 1,880 | 1,950 | 1,870 | 1,910 | +90 | +4.9% | 427,500 |
| 1997/06/06 | 1,700 | 1,850 | 1,700 | 1,820 | +120 | +7.1% | 263,100 |
| 1997/06/05 | 1,700 | 1,710 | 1,680 | 1,700 | ±0 | ±0% | 53,200 |
| 1997/06/04 | 1,690 | 1,710 | 1,690 | 1,700 | +20 | +1.2% | 53,300 |
| 1997/06/03 | 1,650 | 1,710 | 1,650 | 1,680 | +20 | +1.2% | 59,100 |
| 1997/06/02 | 1,600 | 1,680 | 1,600 | 1,660 | -30 | -1.8% | 6,800 |
| 1997/05/30 | 1,670 | 1,710 | 1,670 | 1,690 | ±0 | ±0% | 18,700 |
| 1997/05/29 | 1,670 | 1,700 | 1,650 | 1,690 | +50 | +3% | 45,400 |
| 1997/05/28 | 1,610 | 1,640 | 1,600 | 1,640 | +60 | +3.8% | 15,600 |
| 1997/05/27 | 1,600 | 1,610 | 1,580 | 1,580 | -10 | -0.6% | 113,800 |
6801～
6850
件表示中 / 6946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 | 118,800円 | -6.4% | +48.1% | 4.55% | 15.20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 | 160,300円 | +5.2% | +3.0% | 3.43% | 9.12倍 | 1.00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 | 176,100円 | +43.8% | +34.0% | 4.71% | 23.62倍 | 0.97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 | 130,200円 | +10.2% | +5.4% | 1.38% | 16.26倍 | 3.83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 | 198,700円 | +10.7% | +4.7% | 1.46% | 8.85倍 | 1.05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
