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 |
|---|---|---|---|---|---|---|---|
| 2015/10/16 | 3,885 | 3,890 | 3,740 | 3,745 | -100 | -2.6% | 75,300 |
| 2015/10/15 | 3,785 | 3,850 | 3,780 | 3,845 | +50 | +1.3% | 42,600 |
| 2015/10/14 | 3,755 | 3,810 | 3,740 | 3,795 | +35 | +0.9% | 66,600 |
| 2015/10/13 | 3,760 | 3,785 | 3,720 | 3,760 | -45 | -1.2% | 150,000 |
| 2015/10/09 | 3,770 | 3,835 | 3,705 | 3,805 | +35 | +0.9% | 149,400 |
| 2015/10/08 | 3,845 | 3,850 | 3,720 | 3,770 | -125 | -3.2% | 199,800 |
| 2015/10/07 | 3,930 | 3,930 | 3,835 | 3,895 | -50 | -1.3% | 159,900 |
| 2015/10/06 | 3,940 | 3,980 | 3,875 | 3,945 | +25 | +0.6% | 222,500 |
| 2015/10/05 | 4,000 | 4,060 | 3,905 | 3,920 | +60 | +1.6% | 188,400 |
| 2015/10/02 | 3,835 | 3,885 | 3,800 | 3,860 | +25 | +0.7% | 72,100 |
| 2015/10/01 | 3,860 | 3,890 | 3,810 | 3,835 | ±0 | ±0% | 89,300 |
| 2015/09/30 | 3,675 | 3,845 | 3,675 | 3,835 | +195 | +5.4% | 77,700 |
| 2015/09/29 | 3,700 | 3,705 | 3,610 | 3,640 | -140 | -3.7% | 160,500 |
| 2015/09/28 | 3,685 | 3,780 | 3,650 | 3,780 | +90 | +2.4% | 68,100 |
| 2015/09/25 | 3,660 | 3,700 | 3,585 | 3,690 | +35 | +1% | 151,200 |
| 2015/09/24 | 3,605 | 3,750 | 3,580 | 3,655 | +60 | +1.7% | 104,200 |
| 2015/09/18 | 3,685 | 3,730 | 3,595 | 3,595 | -35 | -1% | 144,700 |
| 2015/09/17 | 3,580 | 3,645 | 3,550 | 3,630 | +10 | +0.3% | 117,500 |
| 2015/09/16 | 3,645 | 3,650 | 3,570 | 3,620 | -35 | -1% | 86,700 |
| 2015/09/15 | 3,665 | 3,695 | 3,630 | 3,655 | -5 | -0.1% | 93,100 |
| 2015/09/14 | 3,630 | 3,710 | 3,630 | 3,660 | +35 | +1% | 93,900 |
| 2015/09/11 | 3,430 | 3,655 | 3,430 | 3,625 | +195 | +5.7% | 163,700 |
| 2015/09/10 | 3,425 | 3,445 | 3,375 | 3,430 | -20 | -0.6% | 79,700 |
| 2015/09/09 | 3,380 | 3,450 | 3,355 | 3,450 | +105 | +3.1% | 104,000 |
| 2015/09/08 | 3,415 | 3,450 | 3,305 | 3,345 | -35 | -1% | 106,600 |
| 2015/09/07 | 3,435 | 3,470 | 3,345 | 3,380 | -5 | -0.1% | 150,900 |
| 2015/09/04 | 3,400 | 3,485 | 3,345 | 3,385 | +45 | +1.3% | 168,800 |
| 2015/09/03 | 3,350 | 3,385 | 3,330 | 3,340 | -5 | -0.1% | 66,200 |
| 2015/09/02 | 3,300 | 3,415 | 3,290 | 3,345 | -10 | -0.3% | 72,000 |
| 2015/09/01 | 3,350 | 3,420 | 3,340 | 3,355 | -35 | -1% | 89,700 |
| 2015/08/31 | 3,375 | 3,390 | 3,300 | 3,390 | -15 | -0.4% | 129,000 |
| 2015/08/28 | 3,380 | 3,415 | 3,340 | 3,405 | +120 | +3.7% | 120,400 |
| 2015/08/27 | 3,300 | 3,360 | 3,245 | 3,285 | +30 | +0.9% | 146,100 |
| 2015/08/26 | 3,165 | 3,295 | 3,145 | 3,255 | +120 | +3.8% | 202,900 |
| 2015/08/25 | 3,100 | 3,220 | 3,085 | 3,135 | -65 | -2% | 186,200 |
| 2015/08/24 | 3,260 | 3,315 | 3,200 | 3,200 | -175 | -5.2% | 106,100 |
| 2015/08/21 | 3,400 | 3,470 | 3,360 | 3,375 | -165 | -4.7% | 138,700 |
| 2015/08/20 | 3,550 | 3,580 | 3,515 | 3,540 | -15 | -0.4% | 54,600 |
| 2015/08/19 | 3,540 | 3,575 | 3,520 | 3,555 | ±0 | ±0% | 48,600 |
| 2015/08/18 | 3,565 | 3,620 | 3,530 | 3,555 | -50 | -1.4% | 81,300 |
| 2015/08/17 | 3,525 | 3,610 | 3,500 | 3,605 | +40 | +1.1% | 60,900 |
| 2015/08/14 | 3,470 | 3,595 | 3,470 | 3,565 | +75 | +2.1% | 56,500 |
| 2015/08/13 | 3,490 | 3,515 | 3,415 | 3,490 | -20 | -0.6% | 76,700 |
| 2015/08/12 | 3,480 | 3,560 | 3,465 | 3,510 | -5 | -0.1% | 64,400 |
| 2015/08/11 | 3,620 | 3,650 | 3,510 | 3,515 | -105 | -2.9% | 82,200 |
| 2015/08/10 | 3,500 | 3,625 | 3,490 | 3,620 | +140 | +4% | 94,700 |
| 2015/08/07 | 3,455 | 3,485 | 3,410 | 3,480 | +25 | +0.7% | 84,100 |
| 2015/08/06 | 3,470 | 3,480 | 3,415 | 3,455 | ±0 | ±0% | 81,300 |
| 2015/08/05 | 3,500 | 3,510 | 3,420 | 3,455 | -35 | -1% | 114,000 |
| 2015/08/04 | 3,420 | 3,490 | 3,380 | 3,490 | +65 | +1.9% | 71,000 |
2351～
2400
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 | 118,600円 | -6.4% | +48.1% | 4.55% | 15.18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 | 151,400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 | 99,500円 | +4.8% | +4.8% | 1.01% | 10.77倍 | 2.79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 | 213,300円 | +10.7% | +4.7% | 1.36% | 9.50倍 | 1.13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
