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 |
|---|---|---|---|---|---|---|---|
| 1997/08/21 | 1,460 | 1,490 | 1,460 | 1,490 | +110 | +8% | 8,400 |
| 1997/08/20 | 1,360 | 1,410 | 1,360 | 1,380 | +30 | +2.2% | 12,200 |
| 1997/08/19 | 1,370 | 1,380 | 1,350 | 1,350 | -10 | -0.7% | 69,000 |
| 1997/08/18 | 1,390 | 1,390 | 1,360 | 1,360 | -10 | -0.7% | 16,900 |
| 1997/08/15 | 1,390 | 1,400 | 1,370 | 1,370 | ±0 | ±0% | 71,900 |
| 1997/08/14 | 1,380 | 1,380 | 1,350 | 1,370 | +10 | +0.7% | 41,500 |
| 1997/08/13 | 1,390 | 1,400 | 1,360 | 1,360 | -40 | -2.9% | 17,500 |
| 1997/08/12 | 1,420 | 1,420 | 1,390 | 1,400 | -20 | -1.4% | 26,300 |
| 1997/08/11 | 1,450 | 1,450 | 1,420 | 1,420 | -40 | -2.7% | 13,700 |
| 1997/08/08 | 1,480 | 1,490 | 1,460 | 1,460 | -30 | -2% | 15,300 |
| 1997/08/07 | 1,500 | 1,510 | 1,490 | 1,490 | -10 | -0.7% | 42,400 |
| 1997/08/06 | 1,520 | 1,530 | 1,500 | 1,500 | -20 | -1.3% | 12,200 |
| 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 |
6851～
6900
件表示中 / 7008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 | 122,000円 | -6.4% | +48.1% | 4.43% | 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 |
| ワタミ | 104,000円 | +4.8% | +4.8% | 0.96% | 11.26倍 | 2.91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 | 145,600円 | +9.1% | +14.8% | 1.37% | 20.03倍 | 4.11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 |
| ホットランドＨ | 199,300円 | +19.2% | +0.2% | 0.65% | 22.30倍 | 3.58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 |
| ４℃ＨＤ | 174,900円 | +43.8% | +34.0% | 4.75% | 23.47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 |
市場注目の銘柄
チャート関連のコラム
