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 |
|---|---|---|---|---|---|---|---|
| 1997/06/11 | 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 |
| 1997/05/26 | 1,750 | 1,750 | 1,580 | 1,590 | -160 | -9.1% | 46,000 |
| 1997/05/23 | 1,770 | 1,770 | 1,700 | 1,750 | ±0 | ±0% | 54,600 |
| 1997/05/22 | 1,690 | 1,750 | 1,670 | 1,750 | +120 | +7.4% | 58,400 |
| 1997/05/21 | 1,650 | 1,660 | 1,630 | 1,630 | ±0 | ±0% | 19,500 |
| 1997/05/20 | 1,650 | 1,650 | 1,590 | 1,630 | ±0 | ±0% | 44,700 |
| 1997/05/19 | 1,590 | 1,630 | 1,580 | 1,630 | +50 | +3.2% | 133,200 |
| 1997/05/16 | 1,600 | 1,610 | 1,580 | 1,580 | -40 | -2.5% | 23,000 |
| 1997/05/15 | 1,640 | 1,650 | 1,610 | 1,620 | -10 | -0.6% | 26,400 |
| 1997/05/14 | 1,630 | 1,670 | 1,620 | 1,630 | +30 | +1.9% | 58,100 |
| 1997/05/13 | 1,550 | 1,600 | 1,550 | 1,600 | +70 | +4.6% | 167,500 |
| 1997/05/12 | 1,530 | 1,540 | 1,490 | 1,530 | -50 | -3.2% | 130,700 |
| 1997/05/09 | 1,560 | 1,580 | 1,540 | 1,580 | -10 | -0.6% | 14,900 |
| 1997/05/08 | 1,590 | 1,600 | 1,580 | 1,590 | ±0 | ±0% | 45,800 |
| 1997/05/07 | 1,590 | 1,600 | 1,590 | 1,590 | ±0 | ±0% | 88,500 |
| 1997/05/06 | 1,610 | 1,610 | 1,590 | 1,590 | -10 | -0.6% | 41,100 |
| 1997/05/02 | 1,630 | 1,630 | 1,590 | 1,600 | -40 | -2.4% | 11,900 |
| 1997/05/01 | 1,590 | 1,690 | 1,590 | 1,640 | +60 | +3.8% | 78,000 |
| 1997/04/30 | 1,600 | 1,640 | 1,540 | 1,580 | -20 | -1.3% | 53,400 |
| 1997/04/28 | 1,570 | 1,600 | 1,560 | 1,600 | +60 | +3.9% | 35,800 |
| 1997/04/25 | 1,510 | 1,550 | 1,510 | 1,540 | +30 | +2% | 43,000 |
| 1997/04/24 | 1,500 | 1,540 | 1,500 | 1,510 | ±0 | ±0% | 74,400 |
| 1997/04/23 | 1,460 | 1,520 | 1,460 | 1,510 | +110 | +7.9% | 172,000 |
| 1997/04/22 | 1,340 | 1,430 | 1,340 | 1,400 | +100 | +7.7% | 544,500 |
| 1997/04/21 | 1,260 | 1,300 | 1,260 | 1,300 | +30 | +2.4% | 16,400 |
| 1997/04/18 | 1,270 | 1,280 | 1,260 | 1,270 | +10 | +0.8% | 20,100 |
| 1997/04/17 | 1,260 | 1,260 | 1,240 | 1,260 | +10 | +0.8% | 71,100 |
| 1997/04/16 | 1,270 | 1,270 | 1,250 | 1,250 | -20 | -1.6% | 1,500 |
| 1997/04/15 | 1,270 | 1,270 | 1,260 | 1,270 | ±0 | ±0% | 8,800 |
| 1997/04/14 | 1,250 | 1,280 | 1,240 | 1,270 | +50 | +4.1% | 16,700 |
| 1997/04/11 | 1,220 | 1,220 | 1,210 | 1,220 | ±0 | ±0% | 11,500 |
| 1997/04/10 | 1,260 | 1,260 | 1,220 | 1,220 | -30 | -2.4% | 8,400 |
| 1997/04/09 | 1,260 | 1,260 | 1,240 | 1,250 | ±0 | ±0% | 26,600 |
| 1997/04/08 | 1,270 | 1,270 | 1,250 | 1,250 | -10 | -0.8% | 13,500 |
| 1997/04/07 | 1,280 | 1,290 | 1,260 | 1,260 | -20 | -1.6% | 12,500 |
| 1997/04/04 | 1,270 | 1,280 | 1,250 | 1,280 | ±0 | ±0% | 62,400 |
| 1997/04/03 | 1,270 | 1,310 | 1,270 | 1,280 | +20 | +1.6% | 27,300 |
| 1997/04/02 | 1,320 | 1,320 | 1,260 | 1,260 | -40 | -3.1% | 90,000 |
| 1997/04/01 | 1,270 | 1,300 | 1,260 | 1,300 | +20 | +1.6% | 18,300 |
6901～
6950
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
