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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 1,227 | 1,230 | 1,194 | 1,198 | -18 | -1.5% | 92,900 |
| 2025/02/06 | 1,225 | 1,239 | 1,214 | 1,216 | -11 | -0.9% | 111,000 |
| 2025/02/05 | 1,200 | 1,234 | 1,191 | 1,227 | +19 | +1.6% | 141,000 |
| 2025/02/04 | 1,234 | 1,239 | 1,198 | 1,208 | -19 | -1.5% | 115,900 |
| 2025/02/03 | 1,252 | 1,253 | 1,223 | 1,227 | -52 | -4.1% | 155,600 |
| 2025/01/31 | 1,302 | 1,309 | 1,276 | 1,279 | -38 | -2.9% | 118,900 |
| 2025/01/30 | 1,353 | 1,356 | 1,310 | 1,317 | -36 | -2.7% | 110,800 |
| 2025/01/29 | 1,370 | 1,374 | 1,343 | 1,353 | +2 | +0.1% | 128,900 |
| 2025/01/28 | 1,382 | 1,395 | 1,351 | 1,351 | -41 | -2.9% | 91,600 |
| 2025/01/27 | 1,399 | 1,403 | 1,374 | 1,392 | ±0 | ±0% | 109,100 |
| 2025/01/24 | 1,393 | 1,399 | 1,376 | 1,392 | -2 | -0.1% | 99,200 |
| 2025/01/23 | 1,382 | 1,401 | 1,381 | 1,394 | +16 | +1.2% | 113,300 |
| 2025/01/22 | 1,370 | 1,420 | 1,355 | 1,378 | +14 | +1% | 340,800 |
| 2025/01/21 | 1,348 | 1,364 | 1,341 | 1,364 | +14 | +1% | 198,900 |
| 2025/01/20 | 1,288 | 1,355 | 1,288 | 1,350 | +82 | +6.5% | 271,500 |
| 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 |
151～
200
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
