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 |
|---|---|---|---|---|---|---|---|
| 2004/09/03 | 1,684 | 1,700 | 1,641 | 1,660 | -33 | -1.9% | 62,500 |
| 2004/09/02 | 1,721 | 1,722 | 1,689 | 1,693 | -41 | -2.4% | 36,200 |
| 2004/09/01 | 1,700 | 1,734 | 1,669 | 1,734 | -15 | -0.9% | 91,800 |
| 2004/08/31 | 1,655 | 1,749 | 1,635 | 1,749 | +70 | +4.2% | 89,200 |
| 2004/08/30 | 1,642 | 1,679 | 1,631 | 1,679 | +40 | +2.4% | 37,100 |
| 2004/08/27 | 1,663 | 1,667 | 1,630 | 1,639 | +1 | +0.1% | 29,400 |
| 2004/08/26 | 1,652 | 1,658 | 1,622 | 1,638 | -8 | -0.5% | 24,000 |
| 2004/08/25 | 1,647 | 1,647 | 1,607 | 1,646 | +10 | +0.6% | 46,600 |
| 2004/08/24 | 1,614 | 1,636 | 1,585 | 1,636 | +27 | +1.7% | 63,700 |
| 2004/08/23 | 1,616 | 1,638 | 1,587 | 1,609 | ±0 | ±0% | 63,600 |
| 2004/08/20 | 1,590 | 1,609 | 1,583 | 1,609 | +34 | +2.2% | 58,200 |
| 2004/08/19 | 1,533 | 1,575 | 1,520 | 1,575 | +45 | +2.9% | 62,300 |
| 2004/08/18 | 1,575 | 1,580 | 1,520 | 1,530 | -58 | -3.7% | 197,000 |
| 2004/08/17 | 1,596 | 1,605 | 1,587 | 1,588 | +3 | +0.2% | 85,100 |
| 2004/08/16 | 1,584 | 1,598 | 1,575 | 1,585 | -29 | -1.8% | 96,000 |
| 2004/08/13 | 1,608 | 1,630 | 1,591 | 1,614 | -24 | -1.5% | 77,000 |
| 2004/08/12 | 1,627 | 1,638 | 1,607 | 1,638 | -18 | -1.1% | 83,000 |
| 2004/08/11 | 1,648 | 1,656 | 1,616 | 1,656 | ±0 | ±0% | 59,400 |
| 2004/08/10 | 1,629 | 1,656 | 1,599 | 1,656 | +16 | +1% | 46,500 |
| 2004/08/09 | 1,620 | 1,640 | 1,548 | 1,640 | -20 | -1.2% | 61,300 |
| 2004/08/06 | 1,638 | 1,670 | 1,618 | 1,660 | -39 | -2.3% | 75,200 |
| 2004/08/05 | 1,702 | 1,709 | 1,632 | 1,699 | -11 | -0.6% | 122,500 |
| 2004/08/04 | 1,700 | 1,710 | 1,630 | 1,710 | -28 | -1.6% | 160,800 |
| 2004/08/03 | 1,715 | 1,748 | 1,695 | 1,738 | +14 | +0.8% | 88,200 |
| 2004/08/02 | 1,720 | 1,727 | 1,650 | 1,724 | -26 | -1.5% | 79,100 |
| 2004/07/30 | 1,730 | 1,750 | 1,659 | 1,750 | +70 | +4.2% | 77,700 |
| 2004/07/29 | 1,677 | 1,710 | 1,640 | 1,680 | -27 | -1.6% | 98,400 |
| 2004/07/28 | 1,737 | 1,737 | 1,687 | 1,707 | +30 | +1.8% | 66,000 |
| 2004/07/27 | 1,675 | 1,690 | 1,669 | 1,677 | -5 | -0.3% | 68,000 |
| 2004/07/26 | 1,675 | 1,684 | 1,645 | 1,682 | +1 | +0.1% | 59,000 |
| 2004/07/23 | 1,676 | 1,706 | 1,676 | 1,681 | +7 | +0.4% | 44,200 |
| 2004/07/22 | 1,691 | 1,715 | 1,669 | 1,674 | -26 | -1.5% | 45,900 |
| 2004/07/21 | 1,710 | 1,712 | 1,680 | 1,700 | +19 | +1.1% | 69,400 |
| 2004/07/20 | 1,700 | 1,709 | 1,648 | 1,681 | +24 | +1.4% | 90,800 |
| 2004/07/16 | 1,655 | 1,664 | 1,633 | 1,657 | +10 | +0.6% | 101,400 |
| 2004/07/15 | 1,666 | 1,666 | 1,632 | 1,647 | +11 | +0.7% | 93,700 |
| 2004/07/14 | 1,628 | 1,660 | 1,628 | 1,636 | +8 | +0.5% | 93,800 |
| 2004/07/13 | 1,628 | 1,649 | 1,602 | 1,628 | +12 | +0.7% | 105,500 |
| 2004/07/12 | 1,600 | 1,645 | 1,598 | 1,616 | +5 | +0.3% | 158,400 |
| 2004/07/09 | 1,620 | 1,625 | 1,603 | 1,611 | -28 | -1.7% | 104,800 |
| 2004/07/08 | 1,630 | 1,644 | 1,590 | 1,639 | +10 | +0.6% | 72,000 |
| 2004/07/07 | 1,636 | 1,689 | 1,542 | 1,629 | -66 | -3.9% | 114,800 |
| 2004/07/06 | 1,714 | 1,740 | 1,690 | 1,695 | -79 | -4.5% | 156,000 |
| 2004/07/05 | 1,730 | 1,775 | 1,730 | 1,774 | -2 | -0.1% | 71,500 |
| 2004/07/02 | 1,790 | 1,796 | 1,749 | 1,776 | -2 | -0.1% | 28,700 |
| 2004/07/01 | 1,819 | 1,819 | 1,750 | 1,778 | -41 | -2.3% | 109,000 |
| 2004/06/30 | 1,800 | 1,820 | 1,760 | 1,819 | +15 | +0.8% | 94,900 |
| 2004/06/29 | 1,780 | 1,810 | 1,770 | 1,804 | -7 | -0.4% | 125,000 |
| 2004/06/28 | 1,803 | 1,820 | 1,800 | 1,811 | -22 | -1.2% | 77,500 |
| 2004/06/25 | 1,845 | 1,855 | 1,818 | 1,833 | +3 | +0.2% | 52,400 |
4951～
5000
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
