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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/31 | 1,311 | 1,340 | 1,306 | 1,331 | +32 | +2.5% | 163,300 |
| 2024/10/30 | 1,310 | 1,327 | 1,299 | 1,299 | +3 | +0.2% | 193,500 |
| 2024/10/29 | 1,294 | 1,315 | 1,291 | 1,296 | -4 | -0.3% | 90,400 |
| 2024/10/28 | 1,300 | 1,327 | 1,294 | 1,300 | -8 | -0.6% | 149,900 |
| 2024/10/25 | 1,347 | 1,347 | 1,293 | 1,308 | -45 | -3.3% | 242,900 |
| 2024/10/24 | 1,290 | 1,355 | 1,281 | 1,353 | +58 | +4.5% | 309,100 |
| 2024/10/23 | 1,306 | 1,322 | 1,281 | 1,295 | -33 | -2.5% | 217,700 |
| 2024/10/22 | 1,302 | 1,329 | 1,291 | 1,328 | +14 | +1.1% | 304,800 |
| 2024/10/21 | 1,238 | 1,320 | 1,225 | 1,314 | +76 | +6.1% | 381,800 |
| 2024/10/18 | 1,222 | 1,246 | 1,210 | 1,238 | +11 | +0.9% | 171,600 |
| 2024/10/17 | 1,188 | 1,232 | 1,169 | 1,227 | +50 | +4.2% | 210,400 |
| 2024/10/16 | 1,184 | 1,193 | 1,166 | 1,177 | -27 | -2.2% | 200,000 |
| 2024/10/15 | 1,160 | 1,219 | 1,154 | 1,204 | +43 | +3.7% | 431,600 |
| 2024/10/11 | 1,130 | 1,173 | 1,123 | 1,161 | +78 | +7.2% | 499,100 |
| 2024/10/10 | 1,068 | 1,083 | 1,062 | 1,083 | +24 | +2.3% | 112,600 |
| 2024/10/09 | 1,038 | 1,061 | 1,038 | 1,059 | +31 | +3% | 79,400 |
| 2024/10/08 | 1,060 | 1,060 | 1,023 | 1,028 | -40 | -3.7% | 64,300 |
151～
200
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
