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 |
|---|---|---|---|---|---|---|---|
| 2006/05/11 | 3,120 | 3,170 | 3,110 | 3,110 | -10 | -0.3% | 121,100 |
| 2006/05/10 | 3,170 | 3,200 | 3,100 | 3,120 | -70 | -2.2% | 141,900 |
| 2006/05/09 | 3,190 | 3,220 | 3,170 | 3,190 | ±0 | ±0% | 203,300 |
| 2006/05/08 | 3,190 | 3,240 | 3,180 | 3,190 | ±0 | ±0% | 167,300 |
| 2006/05/02 | 3,180 | 3,210 | 3,130 | 3,190 | +20 | +0.6% | 72,100 |
| 2006/05/01 | 3,240 | 3,240 | 3,120 | 3,170 | -20 | -0.6% | 95,800 |
| 2006/04/28 | 3,220 | 3,230 | 3,160 | 3,190 | -70 | -2.1% | 83,600 |
| 2006/04/27 | 3,250 | 3,260 | 3,200 | 3,260 | +80 | +2.5% | 102,100 |
| 2006/04/26 | 3,160 | 3,220 | 3,130 | 3,180 | -30 | -0.9% | 86,200 |
| 2006/04/25 | 3,190 | 3,250 | 3,170 | 3,210 | +70 | +2.2% | 84,600 |
| 2006/04/24 | 3,180 | 3,190 | 3,120 | 3,140 | -120 | -3.7% | 88,900 |
| 2006/04/21 | 3,260 | 3,260 | 3,160 | 3,260 | +20 | +0.6% | 102,400 |
| 2006/04/20 | 3,260 | 3,280 | 3,230 | 3,240 | ±0 | ±0% | 55,600 |
| 2006/04/19 | 3,270 | 3,280 | 3,230 | 3,240 | -70 | -2.1% | 114,700 |
| 2006/04/18 | 3,110 | 3,330 | 3,110 | 3,310 | +210 | +6.8% | 273,400 |
| 2006/04/17 | 3,170 | 3,190 | 3,090 | 3,100 | -60 | -1.9% | 60,300 |
| 2006/04/14 | 3,210 | 3,210 | 3,160 | 3,160 | -40 | -1.3% | 32,500 |
| 2006/04/13 | 3,230 | 3,240 | 3,150 | 3,200 | +20 | +0.6% | 58,500 |
| 2006/04/12 | 3,250 | 3,300 | 3,130 | 3,180 | -70 | -2.2% | 101,500 |
| 2006/04/11 | 3,240 | 3,280 | 3,240 | 3,250 | +10 | +0.3% | 64,900 |
| 2006/04/10 | 3,220 | 3,270 | 3,210 | 3,240 | -30 | -0.9% | 53,700 |
| 2006/04/07 | 3,280 | 3,280 | 3,230 | 3,270 | +30 | +0.9% | 96,600 |
| 2006/04/06 | 3,200 | 3,270 | 3,200 | 3,240 | +70 | +2.2% | 102,700 |
| 2006/04/05 | 3,170 | 3,220 | 3,160 | 3,170 | +30 | +1% | 88,100 |
| 2006/04/04 | 3,190 | 3,210 | 3,140 | 3,140 | -60 | -1.9% | 99,000 |
| 2006/04/03 | 3,220 | 3,250 | 3,160 | 3,200 | +30 | +0.9% | 201,900 |
| 2006/03/31 | 3,200 | 3,210 | 3,140 | 3,170 | -10 | -0.3% | 109,300 |
| 2006/03/30 | 3,130 | 3,200 | 3,130 | 3,180 | +40 | +1.3% | 125,400 |
| 2006/03/29 | 3,080 | 3,160 | 3,060 | 3,140 | +90 | +3% | 133,400 |
| 2006/03/28 | 3,050 | 3,070 | 3,000 | 3,050 | +10 | +0.3% | 52,000 |
| 2006/03/27 | 2,980 | 3,070 | 2,980 | 3,040 | +65 | +2.2% | 70,000 |
| 2006/03/24 | 2,945 | 2,980 | 2,945 | 2,975 | +5 | +0.2% | 74,100 |
| 2006/03/23 | 2,980 | 2,995 | 2,970 | 2,970 | -10 | -0.3% | 69,700 |
| 2006/03/22 | 2,940 | 2,990 | 2,920 | 2,980 | +25 | +0.8% | 82,000 |
| 2006/03/20 | 2,935 | 2,965 | 2,910 | 2,955 | -30 | -1% | 146,800 |
| 2006/03/17 | 2,975 | 3,020 | 2,930 | 2,985 | +10 | +0.3% | 190,900 |
| 2006/03/16 | 3,010 | 3,080 | 2,970 | 2,975 | ±0 | ±0% | 188,000 |
| 2006/03/15 | 2,925 | 3,000 | 2,915 | 2,975 | +50 | +1.7% | 178,300 |
| 2006/03/14 | 2,925 | 2,950 | 2,905 | 2,925 | -35 | -1.2% | 91,700 |
| 2006/03/13 | 2,860 | 2,960 | 2,860 | 2,960 | +120 | +4.2% | 163,200 |
| 2006/03/10 | 2,820 | 2,905 | 2,800 | 2,840 | -10 | -0.4% | 179,500 |
| 2006/03/09 | 2,785 | 2,860 | 2,715 | 2,850 | +65 | +2.3% | 208,300 |
| 2006/03/08 | 2,905 | 2,970 | 2,780 | 2,785 | -80 | -2.8% | 130,200 |
| 2006/03/07 | 2,865 | 2,915 | 2,835 | 2,865 | +35 | +1.2% | 140,100 |
| 2006/03/06 | 2,890 | 2,925 | 2,825 | 2,830 | -20 | -0.7% | 153,000 |
| 2006/03/03 | 2,830 | 2,975 | 2,815 | 2,850 | -20 | -0.7% | 136,200 |
| 2006/03/02 | 2,965 | 3,040 | 2,870 | 2,870 | -90 | -3% | 171,100 |
| 2006/03/01 | 3,010 | 3,030 | 2,920 | 2,960 | -100 | -3.3% | 178,000 |
| 2006/02/28 | 3,000 | 3,080 | 2,900 | 3,060 | +140 | +4.8% | 324,700 |
| 2006/02/27 | 2,920 | 2,960 | 2,720 | 2,920 | +40 | +1.4% | 160,500 |
4651～
4700
件表示中 / 6950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 | 118,700円 | -6.4% | +48.1% | 4.55% | 15.19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 | 161,800円 | +5.2% | +3.0% | 3.40% | 9.20倍 | 1.01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 |
| ４℃ＨＤ | 176,800円 | +43.8% | +34.0% | 4.69% | 23.72倍 | 0.98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 |
| 力の源ＨＤ | 133,400円 | +10.2% | +5.4% | 1.35% | 16.66倍 | 3.93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 | 201,500円 | +10.7% | +4.7% | 1.44% | 8.97倍 | 1.07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
