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 |
|---|---|---|---|---|---|---|---|
| 2005/04/12 | 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 |
| 2005/02/18 | 1,620 | 1,635 | 1,619 | 1,628 | +9 | +0.6% | 59,200 |
| 2005/02/17 | 1,627 | 1,627 | 1,613 | 1,619 | -8 | -0.5% | 57,500 |
| 2005/02/16 | 1,613 | 1,628 | 1,613 | 1,627 | -1 | -0.1% | 69,500 |
| 2005/02/15 | 1,624 | 1,629 | 1,621 | 1,628 | +11 | +0.7% | 39,600 |
| 2005/02/14 | 1,635 | 1,635 | 1,614 | 1,617 | -5 | -0.3% | 85,700 |
| 2005/02/10 | 1,625 | 1,625 | 1,607 | 1,622 | -2 | -0.1% | 69,800 |
| 2005/02/09 | 1,634 | 1,635 | 1,604 | 1,624 | -4 | -0.2% | 149,200 |
| 2005/02/08 | 1,628 | 1,637 | 1,609 | 1,628 | +1 | +0.1% | 86,700 |
| 2005/02/07 | 1,623 | 1,640 | 1,623 | 1,627 | +4 | +0.2% | 86,700 |
| 2005/02/04 | 1,626 | 1,631 | 1,610 | 1,623 | -3 | -0.2% | 110,400 |
| 2005/02/03 | 1,619 | 1,626 | 1,615 | 1,626 | +7 | +0.4% | 104,200 |
| 2005/02/02 | 1,609 | 1,621 | 1,605 | 1,619 | +11 | +0.7% | 110,000 |
| 2005/02/01 | 1,613 | 1,617 | 1,606 | 1,608 | +3 | +0.2% | 120,600 |
| 2005/01/31 | 1,629 | 1,631 | 1,605 | 1,605 | -25 | -1.5% | 123,800 |
4951～
5000
件表示中 / 6986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 |
| トレファク | 175,900円 | +9.6% | +8.8% | 2.22% | 13.70倍 | 4.09倍 |
|
家電、家具、雑貨など総合リユース軸に衣料、スポーツなど専門業態の展開加速。関東、関西主力 |
| 力の源ＨＤ | 141,200円 | +9.1% | +14.8% | 1.42% | 19.42倍 | 4.06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% | 23.24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 |
| オークワ | 96,100円 | +3.5% | +45.6% | 2.71% | 49.66倍 | 0.53倍 |
|
和歌山地盤に近畿、中部で食品スーパーやスーパーセンター（ＳｕＣ）展開。ニチリウグループ |
市場注目の銘柄
チャート関連のコラム
