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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,217 | 1,230 | 1,213 | 1,214 | -15 | -1.2% | 58,200 |
| 2025/05/21 | 1,238 | 1,249 | 1,218 | 1,229 | -1 | -0.1% | 85,500 |
| 2025/05/20 | 1,239 | 1,253 | 1,223 | 1,230 | -11 | -0.9% | 122,600 |
| 2025/05/19 | 1,219 | 1,254 | 1,212 | 1,241 | +22 | +1.8% | 154,700 |
| 2025/05/16 | 1,199 | 1,231 | 1,194 | 1,219 | +11 | +0.9% | 95,200 |
| 2025/05/15 | 1,213 | 1,224 | 1,203 | 1,208 | -18 | -1.5% | 78,300 |
| 2025/05/14 | 1,177 | 1,234 | 1,172 | 1,226 | +38 | +3.2% | 188,200 |
| 2025/05/13 | 1,182 | 1,198 | 1,176 | 1,188 | +1 | +0.1% | 176,300 |
| 2025/05/12 | 1,194 | 1,205 | 1,180 | 1,187 | -7 | -0.6% | 107,900 |
| 2025/05/09 | 1,208 | 1,229 | 1,191 | 1,194 | -18 | -1.5% | 260,500 |
| 2025/05/08 | 1,210 | 1,220 | 1,199 | 1,212 | -4 | -0.3% | 105,600 |
| 2025/05/07 | 1,188 | 1,220 | 1,188 | 1,216 | +28 | +2.4% | 120,600 |
| 2025/05/02 | 1,211 | 1,227 | 1,185 | 1,188 | -23 | -1.9% | 127,200 |
| 2025/05/01 | 1,210 | 1,225 | 1,206 | 1,211 | -6 | -0.5% | 101,000 |
| 2025/04/30 | 1,237 | 1,237 | 1,208 | 1,217 | -7 | -0.6% | 117,000 |
| 2025/04/28 | 1,212 | 1,230 | 1,191 | 1,224 | +11 | +0.9% | 202,500 |
| 2025/04/25 | 1,200 | 1,220 | 1,191 | 1,213 | +54 | +4.7% | 300,500 |
| 2025/04/24 | 1,183 | 1,187 | 1,147 | 1,159 | -28 | -2.4% | 178,800 |
| 2025/04/23 | 1,205 | 1,205 | 1,180 | 1,187 | -9 | -0.8% | 109,900 |
| 2025/04/22 | 1,203 | 1,221 | 1,175 | 1,196 | -6 | -0.5% | 196,900 |
| 2025/04/21 | 1,231 | 1,263 | 1,197 | 1,202 | -59 | -4.7% | 519,600 |
| 2025/04/18 | 1,105 | 1,264 | 1,095 | 1,261 | +164 | +14.9% | 1,496,800 |
| 2025/04/17 | 1,096 | 1,107 | 1,083 | 1,097 | -10 | -0.9% | 105,300 |
| 2025/04/16 | 1,091 | 1,107 | 1,076 | 1,107 | +13 | +1.2% | 191,800 |
| 2025/04/15 | 1,109 | 1,119 | 1,086 | 1,094 | -16 | -1.4% | 177,800 |
| 2025/04/14 | 1,120 | 1,143 | 1,103 | 1,110 | +72 | +6.9% | 563,100 |
| 2025/04/11 | 1,011 | 1,074 | 1,000 | 1,038 | +15 | +1.5% | 250,100 |
| 2025/04/10 | 1,033 | 1,035 | 1,013 | 1,023 | +45 | +4.6% | 94,400 |
| 2025/04/09 | 979 | 991 | 962 | 978 | -28 | -2.8% | 140,200 |
| 2025/04/08 | 972 | 1,013 | 972 | 1,006 | +63 | +6.7% | 107,500 |
| 2025/04/07 | 935 | 960 | 915 | 943 | -78 | -7.6% | 221,500 |
| 2025/04/04 | 1,017 | 1,029 | 994 | 1,021 | -56 | -5.2% | 252,900 |
| 2025/04/03 | 1,070 | 1,081 | 1,061 | 1,077 | -20 | -1.8% | 109,900 |
| 2025/04/02 | 1,119 | 1,119 | 1,083 | 1,097 | -18 | -1.6% | 105,200 |
| 2025/04/01 | 1,090 | 1,119 | 1,089 | 1,115 | +28 | +2.6% | 90,600 |
| 2025/03/31 | 1,098 | 1,100 | 1,080 | 1,087 | -27 | -2.4% | 77,000 |
| 2025/03/28 | 1,117 | 1,117 | 1,102 | 1,114 | -3 | -0.3% | 62,800 |
| 2025/03/27 | 1,120 | 1,142 | 1,101 | 1,117 | +2 | +0.2% | 122,400 |
| 2025/03/26 | 1,112 | 1,119 | 1,101 | 1,115 | +3 | +0.3% | 68,500 |
| 2025/03/25 | 1,130 | 1,131 | 1,096 | 1,112 | -11 | -1% | 84,300 |
| 2025/03/24 | 1,110 | 1,125 | 1,078 | 1,123 | +33 | +3% | 134,400 |
| 2025/03/21 | 1,095 | 1,113 | 1,080 | 1,090 | -5 | -0.5% | 98,600 |
| 2025/03/19 | 1,066 | 1,102 | 1,066 | 1,095 | +28 | +2.6% | 85,400 |
| 2025/03/18 | 1,076 | 1,087 | 1,067 | 1,067 | -9 | -0.8% | 73,200 |
| 2025/03/17 | 1,087 | 1,091 | 1,076 | 1,076 | -7 | -0.6% | 35,700 |
| 2025/03/14 | 1,078 | 1,086 | 1,074 | 1,083 | +3 | +0.3% | 87,100 |
| 2025/03/13 | 1,080 | 1,095 | 1,071 | 1,080 | -9 | -0.8% | 93,700 |
| 2025/03/12 | 1,073 | 1,101 | 1,066 | 1,089 | +29 | +2.7% | 119,800 |
| 2025/03/11 | 1,045 | 1,065 | 1,039 | 1,060 | -25 | -2.3% | 136,500 |
| 2025/03/10 | 1,078 | 1,089 | 1,064 | 1,085 | +22 | +2.1% | 97,100 |
51～
100
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
