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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,420 | 1,428 | 1,341 | 1,375 | +11 | +0.8% | 828,400 |
| 2024/11/21 | 1,399 | 1,418 | 1,363 | 1,364 | -43 | -3.1% | 135,100 |
| 2024/11/20 | 1,410 | 1,415 | 1,383 | 1,407 | +5 | +0.4% | 110,700 |
| 2024/11/19 | 1,434 | 1,448 | 1,383 | 1,402 | -22 | -1.5% | 135,100 |
| 2024/11/18 | 1,375 | 1,426 | 1,351 | 1,424 | +54 | +3.9% | 121,600 |
| 2024/11/15 | 1,366 | 1,379 | 1,350 | 1,370 | +5 | +0.4% | 66,400 |
| 2024/11/14 | 1,361 | 1,383 | 1,356 | 1,365 | +5 | +0.4% | 70,100 |
| 2024/11/13 | 1,351 | 1,364 | 1,345 | 1,360 | +9 | +0.7% | 178,000 |
| 2024/11/12 | 1,390 | 1,391 | 1,335 | 1,351 | -29 | -2.1% | 173,500 |
| 2024/11/11 | 1,411 | 1,427 | 1,375 | 1,380 | -21 | -1.5% | 101,300 |
| 2024/11/08 | 1,415 | 1,437 | 1,400 | 1,401 | +4 | +0.3% | 108,500 |
| 2024/11/07 | 1,400 | 1,417 | 1,385 | 1,397 | +5 | +0.4% | 176,100 |
| 2024/11/06 | 1,400 | 1,420 | 1,380 | 1,392 | +7 | +0.5% | 348,900 |
| 2024/11/05 | 1,302 | 1,385 | 1,300 | 1,385 | +84 | +6.5% | 297,100 |
| 2024/11/01 | 1,326 | 1,326 | 1,291 | 1,301 | -30 | -2.3% | 127,200 |
| 2024/10/31 | 1,311 | 1,340 | 1,306 | 1,331 | +32 | +2.5% | 163,300 |
| 2024/10/30 | 1,310 | 1,327 | 1,299 | 1,299 | +3 | +0.2% | 193,500 |
| 2024/10/29 | 1,294 | 1,315 | 1,291 | 1,296 | -4 | -0.3% | 90,400 |
| 2024/10/28 | 1,300 | 1,327 | 1,294 | 1,300 | -8 | -0.6% | 149,900 |
| 2024/10/25 | 1,347 | 1,347 | 1,293 | 1,308 | -45 | -3.3% | 242,900 |
| 2024/10/24 | 1,290 | 1,355 | 1,281 | 1,353 | +58 | +4.5% | 309,100 |
| 2024/10/23 | 1,306 | 1,322 | 1,281 | 1,295 | -33 | -2.5% | 217,700 |
| 2024/10/22 | 1,302 | 1,329 | 1,291 | 1,328 | +14 | +1.1% | 304,800 |
| 2024/10/21 | 1,238 | 1,320 | 1,225 | 1,314 | +76 | +6.1% | 381,800 |
| 2024/10/18 | 1,222 | 1,246 | 1,210 | 1,238 | +11 | +0.9% | 171,600 |
| 2024/10/17 | 1,188 | 1,232 | 1,169 | 1,227 | +50 | +4.2% | 210,400 |
| 2024/10/16 | 1,184 | 1,193 | 1,166 | 1,177 | -27 | -2.2% | 200,000 |
| 2024/10/15 | 1,160 | 1,219 | 1,154 | 1,204 | +43 | +3.7% | 431,600 |
| 2024/10/11 | 1,130 | 1,173 | 1,123 | 1,161 | +78 | +7.2% | 499,100 |
| 2024/10/10 | 1,068 | 1,083 | 1,062 | 1,083 | +24 | +2.3% | 112,600 |
| 2024/10/09 | 1,038 | 1,061 | 1,038 | 1,059 | +31 | +3% | 79,400 |
| 2024/10/08 | 1,060 | 1,060 | 1,023 | 1,028 | -40 | -3.7% | 64,300 |
| 2024/10/07 | 1,056 | 1,070 | 1,053 | 1,068 | +26 | +2.5% | 146,600 |
| 2024/10/04 | 1,010 | 1,052 | 1,007 | 1,042 | +38 | +3.8% | 168,900 |
| 2024/10/03 | 1,006 | 1,009 | 994 | 1,004 | +13 | +1.3% | 62,800 |
| 2024/10/02 | 996 | 999 | 989 | 991 | -8 | -0.8% | 51,300 |
| 2024/10/01 | 984 | 1,003 | 978 | 999 | +15 | +1.5% | 43,600 |
| 2024/09/30 | 992 | 1,009 | 976 | 984 | -36 | -3.5% | 83,200 |
| 2024/09/27 | 1,046 | 1,046 | 1,019 | 1,020 | -25 | -2.4% | 85,300 |
| 2024/09/26 | 1,029 | 1,045 | 1,025 | 1,045 | +23 | +2.3% | 102,400 |
| 2024/09/25 | 1,006 | 1,029 | 1,006 | 1,022 | +14 | +1.4% | 96,600 |
| 2024/09/24 | 992 | 1,025 | 992 | 1,008 | +28 | +2.9% | 139,800 |
| 2024/09/20 | 981 | 982 | 971 | 980 | +5 | +0.5% | 78,300 |
| 2024/09/19 | 972 | 980 | 963 | 975 | +8 | +0.8% | 61,800 |
| 2024/09/18 | 965 | 969 | 952 | 967 | +5 | +0.5% | 56,800 |
| 2024/09/17 | 950 | 962 | 944 | 962 | +13 | +1.4% | 82,500 |
| 2024/09/13 | 943 | 950 | 939 | 949 | +9 | +1% | 61,900 |
| 2024/09/12 | 929 | 942 | 929 | 940 | +12 | +1.3% | 33,900 |
| 2024/09/11 | 935 | 936 | 917 | 928 | -10 | -1.1% | 53,800 |
| 2024/09/10 | 924 | 945 | 921 | 938 | +14 | +1.5% | 56,200 |
1～
50
件表示中 / 6840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 | 137,500円 | -1.2% | +56.0% | 2.47% | 29.67倍 | 0.93倍 |
|
靴量販大手。「シュープラザ」「東京靴流通センター」等展開。子会社に衣料店のマックハウス |
| サンマルクＨＤ | 241,300円 | -0.9% | +9.0% | 2.15% | 22.94倍 | 1.54倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」育成中。好財務 |
| キャンドゥ | 326,000円 | +5.8% | +68.9% | 0.52% | 1304.00倍 | 5.06倍 |
|
１００円ショップ３位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
| ミニストップ | 179,800円 | +13.8% | +999.9% | 1.11% | 130.38倍 | 1.35倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフードに強み。海外縮小し国内に集中 |
| サーラ | 79,400円 | +5.4% | +1.7% | 3.78% | 9.44倍 | 0.62倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
市場注目の銘柄
チャート関連のコラム
