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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 1,291 | 1,311 | 1,268 | 1,268 | -24 | -1.9% | 204,900 |
| 2025/01/16 | 1,210 | 1,294 | 1,204 | 1,292 | +82 | +6.8% | 251,300 |
| 2025/01/15 | 1,220 | 1,235 | 1,196 | 1,210 | -25 | -2% | 187,400 |
| 2025/01/14 | 1,274 | 1,274 | 1,212 | 1,235 | -69 | -5.3% | 390,800 |
| 2025/01/10 | 1,312 | 1,337 | 1,298 | 1,304 | ±0 | ±0% | 209,000 |
| 2025/01/09 | 1,288 | 1,309 | 1,276 | 1,304 | +16 | +1.2% | 144,000 |
| 2025/01/08 | 1,288 | 1,291 | 1,274 | 1,288 | -13 | -1% | 125,500 |
| 2025/01/07 | 1,327 | 1,328 | 1,277 | 1,301 | +4 | +0.3% | 135,000 |
| 2025/01/06 | 1,325 | 1,328 | 1,296 | 1,297 | -4 | -0.3% | 146,900 |
| 2024/12/30 | 1,337 | 1,337 | 1,296 | 1,301 | -39 | -2.9% | 101,600 |
| 2024/12/27 | 1,330 | 1,349 | 1,318 | 1,340 | +10 | +0.8% | 73,100 |
| 2024/12/26 | 1,336 | 1,337 | 1,318 | 1,330 | ±0 | ±0% | 64,500 |
| 2024/12/25 | 1,326 | 1,333 | 1,312 | 1,330 | +4 | +0.3% | 91,100 |
| 2024/12/24 | 1,332 | 1,332 | 1,315 | 1,326 | -6 | -0.5% | 61,600 |
| 2024/12/23 | 1,355 | 1,364 | 1,322 | 1,332 | -9 | -0.7% | 97,200 |
| 2024/12/20 | 1,397 | 1,397 | 1,333 | 1,341 | -44 | -3.2% | 137,500 |
| 2024/12/19 | 1,355 | 1,399 | 1,350 | 1,385 | +30 | +2.2% | 152,400 |
| 2024/12/18 | 1,347 | 1,360 | 1,325 | 1,355 | -5 | -0.4% | 140,900 |
| 2024/12/17 | 1,362 | 1,380 | 1,357 | 1,360 | +8 | +0.6% | 90,900 |
| 2024/12/16 | 1,381 | 1,392 | 1,352 | 1,352 | -39 | -2.8% | 85,800 |
| 2024/12/13 | 1,393 | 1,414 | 1,386 | 1,391 | -12 | -0.9% | 72,700 |
| 2024/12/12 | 1,400 | 1,419 | 1,394 | 1,403 | +10 | +0.7% | 83,500 |
| 2024/12/11 | 1,385 | 1,402 | 1,375 | 1,393 | -6 | -0.4% | 105,200 |
| 2024/12/10 | 1,412 | 1,418 | 1,391 | 1,399 | -8 | -0.6% | 80,900 |
| 2024/12/09 | 1,410 | 1,426 | 1,405 | 1,407 | ±0 | ±0% | 70,400 |
| 2024/12/06 | 1,443 | 1,443 | 1,387 | 1,407 | -36 | -2.5% | 106,800 |
| 2024/12/05 | 1,440 | 1,463 | 1,435 | 1,443 | -8 | -0.6% | 70,800 |
| 2024/12/04 | 1,486 | 1,496 | 1,439 | 1,451 | -31 | -2.1% | 97,400 |
| 2024/12/03 | 1,421 | 1,493 | 1,421 | 1,482 | +56 | +3.9% | 234,100 |
| 2024/12/02 | 1,439 | 1,449 | 1,392 | 1,426 | -12 | -0.8% | 88,600 |
| 2024/11/29 | 1,415 | 1,440 | 1,402 | 1,438 | +15 | +1.1% | 65,800 |
| 2024/11/28 | 1,410 | 1,440 | 1,408 | 1,423 | -14 | -1% | 80,400 |
| 2024/11/27 | 1,458 | 1,464 | 1,409 | 1,437 | -17 | -1.2% | 137,600 |
| 2024/11/26 | 1,390 | 1,458 | 1,380 | 1,454 | +66 | +4.8% | 259,400 |
| 2024/11/25 | 1,377 | 1,421 | 1,371 | 1,388 | +13 | +0.9% | 198,400 |
| 2024/11/22 | 1,420 | 1,428 | 1,341 | 1,375 | +11 | +0.8% | 828,400 |
| 2024/11/21 | 1,399 | 1,418 | 1,363 | 1,364 | -43 | -3.1% | 135,100 |
| 2024/11/20 | 1,410 | 1,415 | 1,383 | 1,407 | +5 | +0.4% | 110,700 |
| 2024/11/19 | 1,434 | 1,448 | 1,383 | 1,402 | -22 | -1.5% | 135,100 |
| 2024/11/18 | 1,375 | 1,426 | 1,351 | 1,424 | +54 | +3.9% | 121,600 |
| 2024/11/15 | 1,366 | 1,379 | 1,350 | 1,370 | +5 | +0.4% | 66,400 |
| 2024/11/14 | 1,361 | 1,383 | 1,356 | 1,365 | +5 | +0.4% | 70,100 |
| 2024/11/13 | 1,351 | 1,364 | 1,345 | 1,360 | +9 | +0.7% | 178,000 |
| 2024/11/12 | 1,390 | 1,391 | 1,335 | 1,351 | -29 | -2.1% | 173,500 |
| 2024/11/11 | 1,411 | 1,427 | 1,375 | 1,380 | -21 | -1.5% | 101,300 |
| 2024/11/08 | 1,415 | 1,437 | 1,400 | 1,401 | +4 | +0.3% | 108,500 |
| 2024/11/07 | 1,400 | 1,417 | 1,385 | 1,397 | +5 | +0.4% | 176,100 |
| 2024/11/06 | 1,400 | 1,420 | 1,380 | 1,392 | +7 | +0.5% | 348,900 |
| 2024/11/05 | 1,302 | 1,385 | 1,300 | 1,385 | +84 | +6.5% | 297,100 |
| 2024/11/01 | 1,326 | 1,326 | 1,291 | 1,301 | -30 | -2.3% | 127,200 |
101～
150
件表示中 / 6975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 | 118,500円 | -6.4% | +48.1% | 4.56% | 15.07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 |
| ワタミ | 101,700円 | +4.8% | +4.8% | 0.98% | 11.01倍 | 2.85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 |
| ハニーズＨＬＤ | 151,300円 | +5.2% | +3.0% | 3.64% | 8.61倍 | 0.94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 | 171,900円 | +43.8% | +34.0% | 4.83% | 23.06倍 | 0.95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 | 135,700円 | +9.1% | +14.8% | 1.47% | 18.67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 |
市場注目の銘柄
チャート関連のコラム
