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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 1,197 | 1,205 | 1,188 | 1,195 | +5 | +0.4% | 121,900 |
| 2025/06/27 | 1,184 | 1,195 | 1,180 | 1,190 | +10 | +0.8% | 171,600 |
| 2025/06/26 | 1,173 | 1,182 | 1,166 | 1,180 | +7 | +0.6% | 46,600 |
| 2025/06/25 | 1,165 | 1,176 | 1,153 | 1,173 | +14 | +1.2% | 122,400 |
| 2025/06/24 | 1,159 | 1,165 | 1,149 | 1,159 | +2 | +0.2% | 83,000 |
| 2025/06/23 | 1,138 | 1,168 | 1,136 | 1,157 | +19 | +1.7% | 110,000 |
| 2025/06/20 | 1,135 | 1,154 | 1,133 | 1,138 | ±0 | ±0% | 155,800 |
| 2025/06/19 | 1,128 | 1,145 | 1,128 | 1,138 | +14 | +1.2% | 79,800 |
| 2025/06/18 | 1,117 | 1,140 | 1,117 | 1,124 | +7 | +0.6% | 229,300 |
| 2025/06/17 | 1,151 | 1,157 | 1,112 | 1,117 | -68 | -5.7% | 553,300 |
| 2025/06/16 | 1,182 | 1,190 | 1,176 | 1,185 | +10 | +0.9% | 68,300 |
| 2025/06/13 | 1,197 | 1,208 | 1,175 | 1,175 | -22 | -1.8% | 99,200 |
| 2025/06/12 | 1,197 | 1,204 | 1,191 | 1,197 | -7 | -0.6% | 52,500 |
| 2025/06/11 | 1,199 | 1,206 | 1,197 | 1,204 | +10 | +0.8% | 46,500 |
| 2025/06/10 | 1,204 | 1,210 | 1,194 | 1,194 | -6 | -0.5% | 67,700 |
| 2025/06/09 | 1,208 | 1,214 | 1,192 | 1,200 | -10 | -0.8% | 62,000 |
| 2025/06/06 | 1,203 | 1,223 | 1,202 | 1,210 | -2 | -0.2% | 50,100 |
| 2025/06/05 | 1,198 | 1,227 | 1,197 | 1,212 | +7 | +0.6% | 109,400 |
| 2025/06/04 | 1,180 | 1,209 | 1,180 | 1,205 | +25 | +2.1% | 109,200 |
| 2025/06/03 | 1,190 | 1,190 | 1,180 | 1,180 | -6 | -0.5% | 62,300 |
| 2025/06/02 | 1,183 | 1,196 | 1,183 | 1,186 | +3 | +0.3% | 84,100 |
| 2025/05/30 | 1,195 | 1,195 | 1,180 | 1,183 | -10 | -0.8% | 53,900 |
| 2025/05/29 | 1,182 | 1,193 | 1,178 | 1,193 | +9 | +0.8% | 245,500 |
| 2025/05/28 | 1,205 | 1,205 | 1,182 | 1,184 | -15 | -1.3% | 111,900 |
| 2025/05/27 | 1,205 | 1,206 | 1,189 | 1,199 | -1 | -0.1% | 133,100 |
| 2025/05/26 | 1,208 | 1,211 | 1,200 | 1,200 | -7 | -0.6% | 60,500 |
| 2025/05/23 | 1,214 | 1,240 | 1,197 | 1,207 | -7 | -0.6% | 136,000 |
| 2025/05/22 | 1,217 | 1,230 | 1,213 | 1,214 | -15 | -1.2% | 58,200 |
| 2025/05/21 | 1,238 | 1,249 | 1,218 | 1,229 | -1 | -0.1% | 85,500 |
| 2025/05/20 | 1,239 | 1,253 | 1,223 | 1,230 | -11 | -0.9% | 122,600 |
| 2025/05/19 | 1,219 | 1,254 | 1,212 | 1,241 | +22 | +1.8% | 154,700 |
| 2025/05/16 | 1,199 | 1,231 | 1,194 | 1,219 | +11 | +0.9% | 95,200 |
| 2025/05/15 | 1,213 | 1,224 | 1,203 | 1,208 | -18 | -1.5% | 78,300 |
| 2025/05/14 | 1,177 | 1,234 | 1,172 | 1,226 | +38 | +3.2% | 188,200 |
| 2025/05/13 | 1,182 | 1,198 | 1,176 | 1,188 | +1 | +0.1% | 176,300 |
| 2025/05/12 | 1,194 | 1,205 | 1,180 | 1,187 | -7 | -0.6% | 107,900 |
| 2025/05/09 | 1,208 | 1,229 | 1,191 | 1,194 | -18 | -1.5% | 260,500 |
| 2025/05/08 | 1,210 | 1,220 | 1,199 | 1,212 | -4 | -0.3% | 105,600 |
| 2025/05/07 | 1,188 | 1,220 | 1,188 | 1,216 | +28 | +2.4% | 120,600 |
| 2025/05/02 | 1,211 | 1,227 | 1,185 | 1,188 | -23 | -1.9% | 127,200 |
| 2025/05/01 | 1,210 | 1,225 | 1,206 | 1,211 | -6 | -0.5% | 101,000 |
| 2025/04/30 | 1,237 | 1,237 | 1,208 | 1,217 | -7 | -0.6% | 117,000 |
| 2025/04/28 | 1,212 | 1,230 | 1,191 | 1,224 | +11 | +0.9% | 202,500 |
| 2025/04/25 | 1,200 | 1,220 | 1,191 | 1,213 | +54 | +4.7% | 300,500 |
| 2025/04/24 | 1,183 | 1,187 | 1,147 | 1,159 | -28 | -2.4% | 178,800 |
| 2025/04/23 | 1,205 | 1,205 | 1,180 | 1,187 | -9 | -0.8% | 109,900 |
| 2025/04/22 | 1,203 | 1,221 | 1,175 | 1,196 | -6 | -0.5% | 196,900 |
| 2025/04/21 | 1,231 | 1,263 | 1,197 | 1,202 | -59 | -4.7% | 519,600 |
| 2025/04/18 | 1,105 | 1,264 | 1,095 | 1,261 | +164 | +14.9% | 1,496,800 |
| 2025/04/17 | 1,096 | 1,107 | 1,083 | 1,097 | -10 | -0.9% | 105,300 |
1～
50
件表示中 / 6985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 | 119,700円 | -6.4% | +48.1% | 4.51% | 15.22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 |
| ワタミ | 101,100円 | +4.8% | +4.8% | 0.99% | 10.95倍 | 2.83倍 |
|
居酒屋「鳥メロ」等を国内外で展開。宅食サービスが収益柱。「サブウェイ」日本法人を買収 |
| 力の源ＨＤ | 141,200円 | +9.1% | +14.8% | 1.42% | 19.42倍 | 3.98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 |
| ４℃ＨＤ | 173,200円 | +43.8% | +34.0% | 4.79% | 23.23倍 | 0.96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 |
| 海 帆 | 69,600円 | - | - | 0.00% | - | 27.97倍 |
|
東海地方中心に鶏皮串「新時代」など居酒屋、飲食店をＦＣ・直営展開。再エネ、美容医療に進出 |
市場注目の銘柄
チャート関連のコラム
