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 |
|---|---|---|---|---|---|---|---|
| 2024/10/29 | 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 |
| 2024/10/07 | 1,056 | 1,070 | 1,053 | 1,068 | +26 | +2.5% | 146,600 |
| 2024/10/04 | 1,010 | 1,052 | 1,007 | 1,042 | +38 | +3.8% | 168,900 |
| 2024/10/03 | 1,006 | 1,009 | 994 | 1,004 | +13 | +1.3% | 62,800 |
| 2024/10/02 | 996 | 999 | 989 | 991 | -8 | -0.8% | 51,300 |
| 2024/10/01 | 984 | 1,003 | 978 | 999 | +15 | +1.5% | 43,600 |
| 2024/09/30 | 992 | 1,009 | 976 | 984 | -36 | -3.5% | 83,200 |
| 2024/09/27 | 1,046 | 1,046 | 1,019 | 1,020 | -25 | -2.4% | 85,300 |
| 2024/09/26 | 1,029 | 1,045 | 1,025 | 1,045 | +23 | +2.3% | 102,400 |
| 2024/09/25 | 1,006 | 1,029 | 1,006 | 1,022 | +14 | +1.4% | 96,600 |
| 2024/09/24 | 992 | 1,025 | 992 | 1,008 | +28 | +2.9% | 139,800 |
| 2024/09/20 | 981 | 982 | 971 | 980 | +5 | +0.5% | 78,300 |
| 2024/09/19 | 972 | 980 | 963 | 975 | +8 | +0.8% | 61,800 |
| 2024/09/18 | 965 | 969 | 952 | 967 | +5 | +0.5% | 56,800 |
| 2024/09/17 | 950 | 962 | 944 | 962 | +13 | +1.4% | 82,500 |
| 2024/09/13 | 943 | 950 | 939 | 949 | +9 | +1% | 61,900 |
| 2024/09/12 | 929 | 942 | 929 | 940 | +12 | +1.3% | 33,900 |
| 2024/09/11 | 935 | 936 | 917 | 928 | -10 | -1.1% | 53,800 |
| 2024/09/10 | 924 | 945 | 921 | 938 | +14 | +1.5% | 56,200 |
| 2024/09/09 | 885 | 926 | 882 | 924 | +29 | +3.2% | 95,300 |
| 2024/09/06 | 895 | 902 | 883 | 895 | +7 | +0.8% | 61,400 |
| 2024/09/05 | 880 | 901 | 873 | 888 | +7 | +0.8% | 65,200 |
| 2024/09/04 | 879 | 888 | 878 | 881 | -8 | -0.9% | 42,500 |
| 2024/09/03 | 879 | 890 | 879 | 889 | +13 | +1.5% | 77,000 |
| 2024/09/02 | 883 | 883 | 868 | 876 | -7 | -0.8% | 42,500 |
| 2024/08/30 | 873 | 883 | 869 | 883 | +11 | +1.3% | 81,300 |
| 2024/08/29 | 867 | 872 | 856 | 872 | -1 | -0.1% | 118,700 |
| 2024/08/28 | 878 | 880 | 872 | 873 | -7 | -0.8% | 344,700 |
| 2024/08/27 | 881 | 886 | 878 | 880 | -3 | -0.3% | 127,000 |
| 2024/08/26 | 883 | 888 | 879 | 883 | -1 | -0.1% | 107,700 |
| 2024/08/23 | 885 | 891 | 882 | 884 | -8 | -0.9% | 91,500 |
| 2024/08/22 | 881 | 892 | 881 | 892 | +8 | +0.9% | 42,100 |
| 2024/08/21 | 884 | 889 | 882 | 884 | -5 | -0.6% | 31,900 |
| 2024/08/20 | 880 | 893 | 880 | 889 | +8 | +0.9% | 38,200 |
| 2024/08/19 | 882 | 886 | 875 | 881 | -8 | -0.9% | 64,600 |
| 2024/08/16 | 879 | 889 | 877 | 889 | +20 | +2.3% | 36,400 |
151～
200
件表示中 / 6973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 | 119,700円 | -6.4% | +48.1% | 4.51% | 15.22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 |
| 海 帆 | 76,600円 | - | - | 0.00% | - | 30.78倍 |
|
東海地方中心に鶏皮串「新時代」など居酒屋、飲食店をＦＣ・直営展開。再エネ、美容医療に進出 |
| ワタミ | 100,700円 | +4.8% | +4.8% | 0.99% | 10.90倍 | 2.82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 |
| 薬王堂ＨＤ | 214,700円 | +10.7% | +4.7% | 1.35% | 9.57倍 | 1.14倍 |
|
独立系ドラッグストア。地盤の岩手に加え宮城や青森など東北他県でも展開。１９年９月にＨＤ化 |
| ハニーズＨＬＤ | 151,200円 | +5.2% | +3.0% | 3.64% | 8.60倍 | 0.95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 |
市場注目の銘柄
チャート関連のコラム
