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 |
|---|---|---|---|---|---|---|---|
| 1997/05/16 | 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 |
| 1997/03/31 | 1,270 | 1,280 | 1,260 | 1,280 | +30 | +2.4% | 21,400 |
| 1997/03/28 | 1,250 | 1,280 | 1,240 | 1,250 | ±0 | ±0% | 13,900 |
| 1997/03/27 | 1,260 | 1,260 | 1,240 | 1,250 | +30 | +2.5% | 27,500 |
| 1997/03/26 | 1,250 | 1,250 | 1,200 | 1,220 | -20 | -1.6% | 43,700 |
| 1997/03/25 | 1,300 | 1,300 | 1,240 | 1,240 | -50 | -3.9% | 41,800 |
| 1997/03/24 | 1,280 | 1,300 | 1,240 | 1,290 | +110 | +9.3% | 38,600 |
| 1997/03/21 | 1,170 | 1,200 | 1,170 | 1,180 | ±0 | ±0% | 52,700 |
| 1997/03/19 | 1,210 | 1,210 | 1,160 | 1,180 | -20 | -1.7% | 99,100 |
| 1997/03/18 | 1,210 | 1,240 | 1,200 | 1,200 | -20 | -1.6% | 82,000 |
| 1997/03/17 | 1,260 | 1,270 | 1,210 | 1,220 | -30 | -2.4% | 65,400 |
| 1997/03/14 | 1,300 | 1,300 | 1,250 | 1,250 | -70 | -5.3% | 71,000 |
| 1997/03/13 | 1,340 | 1,340 | 1,320 | 1,320 | -20 | -1.5% | 66,000 |
| 1997/03/12 | 1,330 | 1,340 | 1,330 | 1,340 | +10 | +0.8% | 14,800 |
| 1997/03/11 | 1,350 | 1,350 | 1,330 | 1,330 | ±0 | ±0% | 23,000 |
| 1997/03/10 | 1,360 | 1,360 | 1,330 | 1,330 | -30 | -2.2% | 22,400 |
| 1997/03/07 | 1,380 | 1,380 | 1,360 | 1,360 | -10 | -0.7% | 12,800 |
| 1997/03/06 | 1,390 | 1,400 | 1,370 | 1,370 | -30 | -2.1% | 44,900 |
| 1997/03/05 | 1,420 | 1,420 | 1,380 | 1,400 | ±0 | ±0% | 51,500 |
6951～
7000
件表示中 / 7040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 | 123,500円 | -6.4% | +48.1% | 4.37% | 15.25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 |
| 薬王堂ＨＤ | 230,800円 | +10.7% | +4.7% | 1.26% | 10.20倍 | 1.21倍 |
|
独立系ドラッグストア。地盤の岩手に加えて東北他県で店舗展開。２５年から関東への出店を開始 |
| ホットランドＨ | 208,500円 | +14.0% | -47.7% | 0.62% | 88.65倍 | 3.94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 |
| ハニーズＨＬＤ | 156,000円 | +2.3% | +3.5% | 3.53% | 10.87倍 | 0.97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 |
| 大戸屋ＨＤ | 589,000円 | +7.5% | -2.7% | 0.17% | 40.72倍 | 9.55倍 |
|
定食店「大戸屋ごはん処」を直営・ＦＣで首都圏中心に展開。店内で調理。コロワイドが親会社 |
市場注目の銘柄
チャート関連のコラム
