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 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 1,033 | 1,035 | 1,013 | 1,023 | +45 | +4.6% | 94,400 |
| 2025/04/09 | 979 | 991 | 962 | 978 | -28 | -2.8% | 140,200 |
| 2025/04/08 | 972 | 1,013 | 972 | 1,006 | +63 | +6.7% | 107,500 |
| 2025/04/07 | 935 | 960 | 915 | 943 | -78 | -7.6% | 221,500 |
| 2025/04/04 | 1,017 | 1,029 | 994 | 1,021 | -56 | -5.2% | 252,900 |
| 2025/04/03 | 1,070 | 1,081 | 1,061 | 1,077 | -20 | -1.8% | 109,900 |
| 2025/04/02 | 1,119 | 1,119 | 1,083 | 1,097 | -18 | -1.6% | 105,200 |
| 2025/04/01 | 1,090 | 1,119 | 1,089 | 1,115 | +28 | +2.6% | 90,600 |
| 2025/03/31 | 1,098 | 1,100 | 1,080 | 1,087 | -27 | -2.4% | 77,000 |
| 2025/03/28 | 1,117 | 1,117 | 1,102 | 1,114 | -3 | -0.3% | 62,800 |
| 2025/03/27 | 1,120 | 1,142 | 1,101 | 1,117 | +2 | +0.2% | 122,400 |
| 2025/03/26 | 1,112 | 1,119 | 1,101 | 1,115 | +3 | +0.3% | 68,500 |
| 2025/03/25 | 1,130 | 1,131 | 1,096 | 1,112 | -11 | -1% | 84,300 |
| 2025/03/24 | 1,110 | 1,125 | 1,078 | 1,123 | +33 | +3% | 134,400 |
| 2025/03/21 | 1,095 | 1,113 | 1,080 | 1,090 | -5 | -0.5% | 98,600 |
| 2025/03/19 | 1,066 | 1,102 | 1,066 | 1,095 | +28 | +2.6% | 85,400 |
| 2025/03/18 | 1,076 | 1,087 | 1,067 | 1,067 | -9 | -0.8% | 73,200 |
| 2025/03/17 | 1,087 | 1,091 | 1,076 | 1,076 | -7 | -0.6% | 35,700 |
| 2025/03/14 | 1,078 | 1,086 | 1,074 | 1,083 | +3 | +0.3% | 87,100 |
| 2025/03/13 | 1,080 | 1,095 | 1,071 | 1,080 | -9 | -0.8% | 93,700 |
| 2025/03/12 | 1,073 | 1,101 | 1,066 | 1,089 | +29 | +2.7% | 119,800 |
| 2025/03/11 | 1,045 | 1,065 | 1,039 | 1,060 | -25 | -2.3% | 136,500 |
| 2025/03/10 | 1,078 | 1,089 | 1,064 | 1,085 | +22 | +2.1% | 97,100 |
| 2025/03/07 | 1,095 | 1,099 | 1,063 | 1,063 | -34 | -3.1% | 238,200 |
| 2025/03/06 | 1,151 | 1,151 | 1,094 | 1,097 | -69 | -5.9% | 331,400 |
| 2025/03/05 | 1,182 | 1,183 | 1,155 | 1,166 | -10 | -0.9% | 150,900 |
| 2025/03/04 | 1,154 | 1,180 | 1,145 | 1,176 | +18 | +1.6% | 224,700 |
| 2025/03/03 | 1,098 | 1,167 | 1,098 | 1,158 | +71 | +6.5% | 232,800 |
| 2025/02/28 | 1,080 | 1,099 | 1,071 | 1,087 | -19 | -1.7% | 112,300 |
| 2025/02/27 | 1,075 | 1,106 | 1,066 | 1,106 | +10 | +0.9% | 219,800 |
| 2025/02/26 | 1,097 | 1,103 | 1,085 | 1,096 | -1 | -0.1% | 307,600 |
| 2025/02/25 | 1,088 | 1,101 | 1,086 | 1,097 | -7 | -0.6% | 151,500 |
| 2025/02/21 | 1,105 | 1,112 | 1,101 | 1,104 | -8 | -0.7% | 114,000 |
| 2025/02/20 | 1,137 | 1,143 | 1,111 | 1,112 | -28 | -2.5% | 125,600 |
| 2025/02/19 | 1,117 | 1,143 | 1,105 | 1,140 | +13 | +1.2% | 185,100 |
| 2025/02/18 | 1,140 | 1,140 | 1,119 | 1,127 | -16 | -1.4% | 176,400 |
| 2025/02/17 | 1,160 | 1,179 | 1,143 | 1,143 | -9 | -0.8% | 146,900 |
| 2025/02/14 | 1,157 | 1,168 | 1,148 | 1,152 | -12 | -1% | 141,700 |
| 2025/02/13 | 1,171 | 1,178 | 1,162 | 1,164 | -2 | -0.2% | 79,200 |
| 2025/02/12 | 1,175 | 1,176 | 1,162 | 1,166 | -11 | -0.9% | 88,000 |
| 2025/02/10 | 1,175 | 1,187 | 1,168 | 1,177 | -21 | -1.8% | 85,900 |
| 2025/02/07 | 1,227 | 1,230 | 1,194 | 1,198 | -18 | -1.5% | 92,900 |
| 2025/02/06 | 1,225 | 1,239 | 1,214 | 1,216 | -11 | -0.9% | 111,000 |
| 2025/02/05 | 1,200 | 1,234 | 1,191 | 1,227 | +19 | +1.6% | 141,000 |
| 2025/02/04 | 1,234 | 1,239 | 1,198 | 1,208 | -19 | -1.5% | 115,900 |
| 2025/02/03 | 1,252 | 1,253 | 1,223 | 1,227 | -52 | -4.1% | 155,600 |
| 2025/01/31 | 1,302 | 1,309 | 1,276 | 1,279 | -38 | -2.9% | 118,900 |
| 2025/01/30 | 1,353 | 1,356 | 1,310 | 1,317 | -36 | -2.7% | 110,800 |
| 2025/01/29 | 1,370 | 1,374 | 1,343 | 1,353 | +2 | +0.1% | 128,900 |
| 2025/01/28 | 1,382 | 1,395 | 1,351 | 1,351 | -41 | -2.9% | 91,600 |
1～
50
件表示中 / 6931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 | 102,900円 | -1.2% | +56.0% | 3.30% | 22.20倍 | 0.69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 |
| ４℃ＨＤ | 173,700円 | +16.6% | -0.6% | 4.78% | 26.63倍 | 0.97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 | 134,000円 | +10.2% | +5.4% | 1.34% | 16.73倍 | 3.94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 |
| 山岡家 | 400,500円 | +12.8% | +6.5% | 0.15% | 13.29倍 | 5.89倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
| 大戸屋ＨＤ | 516,000円 | +4.2% | +0.5% | 0.10% | 30.70倍 | 9.29倍 |
|
定食店「大戸屋ごはん処」を直営・ＦＣで首都圏中心に展開。店内で調理。コロワイドが親会社 |
市場注目の銘柄
チャート関連のコラム
