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 |
|---|---|---|---|---|---|---|---|
| 2005/05/06 | 1,879 | 1,887 | 1,862 | 1,877 | +22 | +1.2% | 63,900 |
| 2005/05/02 | 1,850 | 1,898 | 1,805 | 1,855 | +7 | +0.4% | 74,800 |
| 2005/04/28 | 1,800 | 1,848 | 1,790 | 1,848 | +49 | +2.7% | 111,000 |
| 2005/04/27 | 1,794 | 1,799 | 1,788 | 1,799 | +5 | +0.3% | 80,100 |
| 2005/04/26 | 1,794 | 1,795 | 1,780 | 1,794 | +5 | +0.3% | 82,900 |
| 2005/04/25 | 1,785 | 1,799 | 1,770 | 1,789 | +5 | +0.3% | 74,600 |
| 2005/04/22 | 1,767 | 1,784 | 1,756 | 1,784 | +27 | +1.5% | 97,000 |
| 2005/04/21 | 1,764 | 1,770 | 1,735 | 1,757 | -7 | -0.4% | 84,000 |
| 2005/04/20 | 1,767 | 1,767 | 1,743 | 1,764 | +17 | +1% | 110,700 |
| 2005/04/19 | 1,730 | 1,749 | 1,708 | 1,747 | +25 | +1.5% | 117,700 |
| 2005/04/18 | 1,780 | 1,780 | 1,715 | 1,722 | -68 | -3.8% | 99,000 |
| 2005/04/15 | 1,741 | 1,790 | 1,710 | 1,790 | +40 | +2.3% | 76,900 |
| 2005/04/14 | 1,755 | 1,759 | 1,739 | 1,750 | -14 | -0.8% | 101,300 |
| 2005/04/13 | 1,755 | 1,764 | 1,725 | 1,764 | -1 | -0.1% | 75,400 |
| 2005/04/12 | 1,777 | 1,795 | 1,756 | 1,765 | -22 | -1.2% | 96,400 |
| 2005/04/11 | 1,792 | 1,794 | 1,773 | 1,787 | -15 | -0.8% | 55,300 |
| 2005/04/08 | 1,746 | 1,830 | 1,735 | 1,802 | +51 | +2.9% | 191,500 |
| 2005/04/07 | 1,760 | 1,763 | 1,748 | 1,751 | -14 | -0.8% | 40,900 |
| 2005/04/06 | 1,744 | 1,765 | 1,742 | 1,765 | +16 | +0.9% | 28,900 |
| 2005/04/05 | 1,768 | 1,768 | 1,725 | 1,749 | -11 | -0.6% | 25,400 |
| 2005/04/04 | 1,770 | 1,770 | 1,751 | 1,760 | -12 | -0.7% | 51,000 |
| 2005/04/01 | 1,768 | 1,773 | 1,729 | 1,772 | +1 | +0.1% | 77,700 |
| 2005/03/31 | 1,733 | 1,771 | 1,722 | 1,771 | +28 | +1.6% | 121,400 |
| 2005/03/30 | 1,720 | 1,743 | 1,714 | 1,743 | +11 | +0.6% | 111,700 |
| 2005/03/29 | 1,747 | 1,769 | 1,687 | 1,732 | +15 | +0.9% | 141,600 |
| 2005/03/28 | 1,720 | 1,720 | 1,694 | 1,717 | -3 | -0.2% | 75,900 |
| 2005/03/25 | 1,706 | 1,720 | 1,681 | 1,720 | +38 | +2.3% | 76,000 |
| 2005/03/24 | 1,707 | 1,707 | 1,669 | 1,682 | -15 | -0.9% | 75,500 |
| 2005/03/23 | 1,704 | 1,704 | 1,656 | 1,697 | -7 | -0.4% | 75,600 |
| 2005/03/22 | 1,715 | 1,731 | 1,702 | 1,704 | -6 | -0.4% | 80,600 |
| 2005/03/18 | 1,711 | 1,718 | 1,682 | 1,710 | +10 | +0.6% | 133,900 |
| 2005/03/17 | 1,645 | 1,729 | 1,645 | 1,700 | +48 | +2.9% | 182,900 |
| 2005/03/16 | 1,659 | 1,659 | 1,648 | 1,652 | -1 | -0.1% | 35,200 |
| 2005/03/15 | 1,670 | 1,670 | 1,638 | 1,653 | -7 | -0.4% | 100,800 |
| 2005/03/14 | 1,641 | 1,660 | 1,631 | 1,660 | +33 | +2% | 139,000 |
| 2005/03/11 | 1,617 | 1,640 | 1,610 | 1,627 | +5 | +0.3% | 112,300 |
| 2005/03/10 | 1,615 | 1,636 | 1,615 | 1,622 | -5 | -0.3% | 33,100 |
| 2005/03/09 | 1,636 | 1,636 | 1,603 | 1,627 | -2 | -0.1% | 44,500 |
| 2005/03/08 | 1,620 | 1,640 | 1,620 | 1,629 | -11 | -0.7% | 64,900 |
| 2005/03/07 | 1,646 | 1,646 | 1,621 | 1,640 | +12 | +0.7% | 59,300 |
| 2005/03/04 | 1,620 | 1,638 | 1,620 | 1,628 | -6 | -0.4% | 49,900 |
| 2005/03/03 | 1,631 | 1,643 | 1,631 | 1,634 | +7 | +0.4% | 64,900 |
| 2005/03/02 | 1,651 | 1,651 | 1,617 | 1,627 | -23 | -1.4% | 116,000 |
| 2005/03/01 | 1,670 | 1,670 | 1,629 | 1,650 | -50 | -2.9% | 107,000 |
| 2005/02/28 | 1,635 | 1,700 | 1,610 | 1,700 | +85 | +5.3% | 74,100 |
| 2005/02/25 | 1,590 | 1,620 | 1,590 | 1,615 | -5 | -0.3% | 70,100 |
| 2005/02/24 | 1,610 | 1,639 | 1,588 | 1,620 | -10 | -0.6% | 51,000 |
| 2005/02/23 | 1,590 | 1,678 | 1,572 | 1,630 | +8 | +0.5% | 74,900 |
| 2005/02/22 | 1,627 | 1,629 | 1,614 | 1,622 | ±0 | ±0% | 69,600 |
| 2005/02/21 | 1,640 | 1,641 | 1,622 | 1,622 | -6 | -0.4% | 100,300 |
4901～
4950
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
