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 |
|---|---|---|---|---|---|---|---|
| 2006/02/24 | 2,825 | 2,900 | 2,785 | 2,880 | +55 | +1.9% | 103,700 |
| 2006/02/23 | 2,740 | 2,880 | 2,730 | 2,825 | +90 | +3.3% | 146,900 |
| 2006/02/22 | 2,805 | 2,845 | 2,715 | 2,735 | -140 | -4.9% | 215,700 |
| 2006/02/21 | 2,730 | 2,940 | 2,715 | 2,875 | +105 | +3.8% | 130,800 |
| 2006/02/20 | 2,750 | 2,950 | 2,700 | 2,770 | -5 | -0.2% | 149,400 |
| 2006/02/17 | 2,830 | 2,875 | 2,750 | 2,775 | -110 | -3.8% | 90,200 |
| 2006/02/16 | 2,950 | 2,950 | 2,830 | 2,885 | -55 | -1.9% | 148,200 |
| 2006/02/15 | 2,965 | 3,050 | 2,845 | 2,940 | +20 | +0.7% | 165,200 |
| 2006/02/14 | 2,860 | 2,965 | 2,785 | 2,920 | -15 | -0.5% | 317,600 |
| 2006/02/13 | 3,140 | 3,140 | 2,935 | 2,935 | -215 | -6.8% | 256,300 |
| 2006/02/10 | 3,220 | 3,220 | 3,010 | 3,150 | -70 | -2.2% | 112,000 |
| 2006/02/09 | 3,250 | 3,260 | 3,220 | 3,220 | +10 | +0.3% | 138,300 |
| 2006/02/08 | 3,260 | 3,320 | 3,170 | 3,210 | -150 | -4.5% | 184,100 |
| 2006/02/07 | 3,210 | 3,400 | 3,190 | 3,360 | +170 | +5.3% | 260,800 |
| 2006/02/06 | 3,140 | 3,200 | 3,110 | 3,190 | +60 | +1.9% | 139,800 |
| 2006/02/03 | 3,100 | 3,160 | 3,070 | 3,130 | +30 | +1% | 238,800 |
| 2006/02/02 | 3,110 | 3,150 | 3,080 | 3,100 | +20 | +0.6% | 170,200 |
| 2006/02/01 | 3,060 | 3,100 | 3,040 | 3,080 | -10 | -0.3% | 205,400 |
| 2006/01/31 | 3,000 | 3,090 | 3,000 | 3,090 | +70 | +2.3% | 233,000 |
| 2006/01/30 | 3,000 | 3,190 | 2,970 | 3,020 | +20 | +0.7% | 503,600 |
| 2006/01/27 | 2,995 | 3,010 | 2,975 | 3,000 | +10 | +0.3% | 175,600 |
| 2006/01/26 | 3,060 | 3,060 | 2,970 | 2,990 | +65 | +2.2% | 166,300 |
| 2006/01/25 | 2,940 | 2,995 | 2,925 | 2,925 | -10 | -0.3% | 165,000 |
| 2006/01/24 | 2,935 | 2,970 | 2,865 | 2,935 | +40 | +1.4% | 161,300 |
| 2006/01/23 | 2,900 | 2,985 | 2,830 | 2,895 | -35 | -1.2% | 107,900 |
| 2006/01/20 | 3,000 | 3,020 | 2,860 | 2,930 | -50 | -1.7% | 96,300 |
| 2006/01/19 | 2,755 | 2,990 | 2,755 | 2,980 | +240 | +8.8% | 100,500 |
| 2006/01/18 | 2,920 | 2,945 | 2,640 | 2,740 | -270 | -9% | 222,300 |
| 2006/01/17 | 2,990 | 3,090 | 2,940 | 3,010 | -180 | -5.6% | 177,700 |
| 2006/01/16 | 3,100 | 3,240 | 3,040 | 3,190 | +130 | +4.2% | 221,700 |
| 2006/01/13 | 3,070 | 3,090 | 3,010 | 3,060 | +40 | +1.3% | 155,300 |
| 2006/01/12 | 3,030 | 3,050 | 2,980 | 3,020 | +20 | +0.7% | 182,600 |
| 2006/01/11 | 2,990 | 3,010 | 2,925 | 3,000 | +50 | +1.7% | 221,400 |
| 2006/01/10 | 2,940 | 3,030 | 2,935 | 2,950 | +30 | +1% | 358,800 |
| 2006/01/06 | 2,905 | 2,950 | 2,875 | 2,920 | +95 | +3.4% | 220,200 |
| 2006/01/05 | 2,850 | 2,860 | 2,800 | 2,825 | -10 | -0.4% | 136,300 |
| 2006/01/04 | 2,850 | 2,860 | 2,810 | 2,835 | -15 | -0.5% | 134,700 |
| 2005/12/30 | 2,830 | 2,880 | 2,820 | 2,850 | +50 | +1.8% | 178,900 |
| 2005/12/29 | 2,790 | 2,840 | 2,730 | 2,800 | +75 | +2.8% | 162,300 |
| 2005/12/28 | 2,715 | 2,750 | 2,690 | 2,725 | -25 | -0.9% | 40,100 |
| 2005/12/27 | 2,700 | 2,765 | 2,700 | 2,750 | +10 | +0.4% | 55,000 |
| 2005/12/26 | 2,735 | 2,780 | 2,660 | 2,740 | ±0 | ±0% | 86,300 |
| 2005/12/22 | 2,825 | 2,825 | 2,725 | 2,740 | -75 | -2.7% | 132,400 |
| 2005/12/21 | 2,830 | 2,840 | 2,790 | 2,815 | -15 | -0.5% | 52,400 |
| 2005/12/20 | 2,760 | 2,830 | 2,755 | 2,830 | +60 | +2.2% | 143,900 |
| 2005/12/19 | 2,790 | 2,790 | 2,725 | 2,770 | +10 | +0.4% | 91,500 |
| 2005/12/16 | 2,720 | 2,770 | 2,705 | 2,760 | +45 | +1.7% | 78,200 |
| 2005/12/15 | 2,760 | 2,765 | 2,700 | 2,715 | -5 | -0.2% | 118,900 |
| 2005/12/14 | 2,740 | 2,755 | 2,690 | 2,720 | +20 | +0.7% | 134,500 |
| 2005/12/13 | 2,730 | 2,765 | 2,655 | 2,700 | -65 | -2.4% | 155,700 |
4701～
4750
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
