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 |
|---|---|---|---|---|---|---|---|
| 2015/12/30 | 3,730 | 3,795 | 3,710 | 3,775 | +45 | +1.2% | 45,900 |
| 2015/12/29 | 3,710 | 3,750 | 3,670 | 3,730 | +75 | +2.1% | 43,100 |
| 2015/12/28 | 3,765 | 3,785 | 3,600 | 3,655 | -50 | -1.3% | 78,200 |
| 2015/12/25 | 3,655 | 3,740 | 3,655 | 3,705 | +30 | +0.8% | 48,700 |
| 2015/12/24 | 3,800 | 3,825 | 3,665 | 3,675 | -105 | -2.8% | 60,200 |
| 2015/12/22 | 3,770 | 3,805 | 3,745 | 3,780 | +35 | +0.9% | 59,900 |
| 2015/12/21 | 3,840 | 3,865 | 3,690 | 3,745 | -100 | -2.6% | 121,600 |
| 2015/12/18 | 3,910 | 3,960 | 3,845 | 3,845 | -70 | -1.8% | 111,100 |
| 2015/12/17 | 3,935 | 3,955 | 3,850 | 3,915 | +65 | +1.7% | 99,300 |
| 2015/12/16 | 3,930 | 3,955 | 3,800 | 3,850 | -10 | -0.3% | 130,600 |
| 2015/12/15 | 3,940 | 3,970 | 3,850 | 3,860 | -35 | -0.9% | 83,500 |
| 2015/12/14 | 3,785 | 3,915 | 3,765 | 3,895 | +10 | +0.3% | 101,100 |
| 2015/12/11 | 3,865 | 3,930 | 3,850 | 3,885 | -50 | -1.3% | 121,100 |
| 2015/12/10 | 3,950 | 3,990 | 3,920 | 3,935 | -70 | -1.7% | 81,600 |
| 2015/12/09 | 4,095 | 4,115 | 3,985 | 4,005 | -110 | -2.7% | 98,600 |
| 2015/12/08 | 4,130 | 4,175 | 4,100 | 4,115 | -20 | -0.5% | 60,000 |
| 2015/12/07 | 4,175 | 4,235 | 4,120 | 4,135 | +30 | +0.7% | 73,700 |
| 2015/12/04 | 4,055 | 4,120 | 4,045 | 4,105 | -50 | -1.2% | 103,800 |
| 2015/12/03 | 4,055 | 4,195 | 4,055 | 4,155 | +100 | +2.5% | 110,700 |
| 2015/12/02 | 4,020 | 4,095 | 3,970 | 4,055 | -20 | -0.5% | 150,100 |
| 2015/12/01 | 4,100 | 4,125 | 4,030 | 4,075 | -45 | -1.1% | 101,000 |
| 2015/11/30 | 4,165 | 4,180 | 4,110 | 4,120 | -30 | -0.7% | 97,100 |
| 2015/11/27 | 4,145 | 4,170 | 4,090 | 4,150 | -40 | -1% | 70,500 |
| 2015/11/26 | 4,150 | 4,245 | 4,145 | 4,190 | +45 | +1.1% | 135,100 |
| 2015/11/25 | 4,215 | 4,215 | 4,110 | 4,145 | -105 | -2.5% | 136,000 |
| 2015/11/24 | 4,180 | 4,265 | 4,130 | 4,250 | +75 | +1.8% | 140,500 |
| 2015/11/20 | 3,980 | 4,185 | 3,965 | 4,175 | +255 | +6.5% | 340,700 |
| 2015/11/19 | 3,900 | 3,935 | 3,870 | 3,920 | +80 | +2.1% | 112,700 |
| 2015/11/18 | 3,820 | 3,880 | 3,805 | 3,840 | +50 | +1.3% | 35,900 |
| 2015/11/17 | 3,785 | 3,815 | 3,745 | 3,790 | +40 | +1.1% | 87,000 |
| 2015/11/16 | 3,740 | 3,795 | 3,715 | 3,750 | -85 | -2.2% | 59,000 |
| 2015/11/13 | 3,830 | 3,900 | 3,820 | 3,835 | -10 | -0.3% | 60,900 |
| 2015/11/12 | 3,805 | 3,910 | 3,805 | 3,845 | -30 | -0.8% | 45,700 |
| 2015/11/11 | 3,790 | 3,895 | 3,730 | 3,875 | +85 | +2.2% | 82,300 |
| 2015/11/10 | 3,750 | 3,805 | 3,750 | 3,790 | +10 | +0.3% | 53,000 |
| 2015/11/09 | 3,795 | 3,840 | 3,760 | 3,780 | +15 | +0.4% | 73,700 |
| 2015/11/06 | 3,760 | 3,810 | 3,740 | 3,765 | +5 | +0.1% | 42,100 |
| 2015/11/05 | 3,720 | 3,805 | 3,695 | 3,760 | +75 | +2% | 119,500 |
| 2015/11/04 | 3,765 | 3,815 | 3,675 | 3,685 | -150 | -3.9% | 202,900 |
| 2015/11/02 | 3,990 | 4,010 | 3,835 | 3,835 | -185 | -4.6% | 100,200 |
| 2015/10/30 | 3,875 | 4,080 | 3,870 | 4,020 | +150 | +3.9% | 193,700 |
| 2015/10/29 | 3,905 | 3,905 | 3,855 | 3,870 | -35 | -0.9% | 103,700 |
| 2015/10/28 | 3,775 | 3,950 | 3,760 | 3,905 | +255 | +7% | 370,300 |
| 2015/10/27 | 3,680 | 3,710 | 3,635 | 3,650 | -45 | -1.2% | 114,100 |
| 2015/10/26 | 3,750 | 3,760 | 3,680 | 3,695 | -40 | -1.1% | 46,900 |
| 2015/10/23 | 3,720 | 3,765 | 3,655 | 3,735 | +85 | +2.3% | 107,900 |
| 2015/10/22 | 3,725 | 3,725 | 3,650 | 3,650 | -80 | -2.1% | 68,600 |
| 2015/10/21 | 3,760 | 3,760 | 3,685 | 3,730 | -45 | -1.2% | 74,600 |
| 2015/10/20 | 3,755 | 3,800 | 3,750 | 3,775 | +35 | +0.9% | 47,900 |
| 2015/10/19 | 3,745 | 3,775 | 3,715 | 3,740 | -5 | -0.1% | 70,900 |
2301～
2350
件表示中 / 6965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 | 118,400円 | -6.4% | +48.1% | 4.56% | 15.15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 |
| ハニーズＨＬＤ | 151,500円 | +5.2% | +3.0% | 3.63% | 8.62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 |
| ワタミ | 99,900円 | +4.8% | +4.8% | 1.00% | 10.81倍 | 2.80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 | 137,200円 | +9.1% | +14.8% | 1.46% | 18.87倍 | 3.88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 |
| 薬王堂ＨＤ | 212,400円 | +10.7% | +4.7% | 1.37% | 9.46倍 | 1.12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 |
市場注目の銘柄
チャート関連のコラム
