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 |
|---|---|---|---|---|---|---|---|
| 2004/01/29 | 1,195 | 1,201 | 1,155 | 1,196 | +2 | +0.2% | 82,200 |
| 2004/01/28 | 1,209 | 1,219 | 1,185 | 1,194 | -16 | -1.3% | 16,100 |
| 2004/01/27 | 1,202 | 1,230 | 1,202 | 1,210 | +9 | +0.7% | 34,700 |
| 2004/01/26 | 1,175 | 1,201 | 1,157 | 1,201 | +26 | +2.2% | 32,800 |
| 2004/01/23 | 1,186 | 1,187 | 1,155 | 1,175 | -11 | -0.9% | 24,900 |
| 2004/01/22 | 1,180 | 1,186 | 1,155 | 1,186 | -1 | -0.1% | 20,600 |
| 2004/01/21 | 1,199 | 1,199 | 1,180 | 1,187 | -13 | -1.1% | 25,800 |
| 2004/01/20 | 1,190 | 1,231 | 1,190 | 1,200 | +15 | +1.3% | 45,100 |
| 2004/01/19 | 1,190 | 1,190 | 1,176 | 1,185 | +4 | +0.3% | 23,700 |
| 2004/01/16 | 1,160 | 1,183 | 1,159 | 1,181 | +15 | +1.3% | 29,600 |
| 2004/01/15 | 1,168 | 1,172 | 1,163 | 1,166 | -2 | -0.2% | 24,400 |
| 2004/01/14 | 1,179 | 1,179 | 1,168 | 1,168 | +9 | +0.8% | 12,900 |
| 2004/01/13 | 1,180 | 1,181 | 1,159 | 1,159 | -20 | -1.7% | 20,900 |
| 2004/01/09 | 1,152 | 1,181 | 1,150 | 1,179 | +27 | +2.3% | 14,300 |
| 2004/01/08 | 1,157 | 1,157 | 1,147 | 1,152 | -5 | -0.4% | 19,900 |
| 2004/01/07 | 1,143 | 1,160 | 1,135 | 1,157 | -6 | -0.5% | 19,400 |
| 2004/01/06 | 1,178 | 1,185 | 1,163 | 1,163 | -15 | -1.3% | 34,500 |
| 2004/01/05 | 1,177 | 1,178 | 1,156 | 1,178 | +1 | +0.1% | 5,000 |
| 2003/12/30 | 1,175 | 1,188 | 1,174 | 1,177 | +2 | +0.2% | 11,700 |
| 2003/12/29 | 1,159 | 1,175 | 1,159 | 1,175 | +15 | +1.3% | 16,700 |
| 2003/12/26 | 1,140 | 1,160 | 1,140 | 1,160 | -10 | -0.9% | 8,800 |
| 2003/12/25 | 1,165 | 1,181 | 1,164 | 1,170 | +10 | +0.9% | 11,600 |
| 2003/12/24 | 1,151 | 1,160 | 1,150 | 1,160 | +9 | +0.8% | 12,300 |
| 2003/12/22 | 1,105 | 1,158 | 1,105 | 1,151 | -14 | -1.2% | 106,000 |
| 2003/12/19 | 1,150 | 1,165 | 1,145 | 1,165 | +15 | +1.3% | 41,500 |
| 2003/12/18 | 1,151 | 1,155 | 1,136 | 1,150 | -1 | -0.1% | 17,100 |
| 2003/12/17 | 1,141 | 1,178 | 1,141 | 1,151 | -27 | -2.3% | 23,700 |
| 2003/12/16 | 1,184 | 1,223 | 1,130 | 1,178 | -46 | -3.8% | 24,000 |
| 2003/12/15 | 1,254 | 1,291 | 1,221 | 1,224 | -25 | -2% | 43,900 |
| 2003/12/12 | 1,245 | 1,250 | 1,207 | 1,249 | +4 | +0.3% | 77,200 |
| 2003/12/11 | 1,245 | 1,245 | 1,220 | 1,245 | +9 | +0.7% | 26,200 |
| 2003/12/10 | 1,240 | 1,245 | 1,230 | 1,236 | +6 | +0.5% | 20,500 |
| 2003/12/09 | 1,230 | 1,235 | 1,214 | 1,230 | +3 | +0.2% | 37,000 |
| 2003/12/08 | 1,200 | 1,235 | 1,200 | 1,227 | -21 | -1.7% | 43,500 |
| 2003/12/05 | 1,230 | 1,250 | 1,230 | 1,248 | +10 | +0.8% | 29,800 |
| 2003/12/04 | 1,230 | 1,250 | 1,226 | 1,238 | +13 | +1.1% | 26,500 |
| 2003/12/03 | 1,221 | 1,242 | 1,221 | 1,225 | +4 | +0.3% | 31,700 |
| 2003/12/02 | 1,235 | 1,237 | 1,215 | 1,221 | -14 | -1.1% | 16,500 |
| 2003/12/01 | 1,200 | 1,250 | 1,170 | 1,235 | +51 | +4.3% | 29,700 |
| 2003/11/28 | 1,224 | 1,224 | 1,184 | 1,184 | -40 | -3.3% | 12,400 |
| 2003/11/27 | 1,200 | 1,247 | 1,196 | 1,224 | +49 | +4.2% | 29,500 |
| 2003/11/26 | 1,170 | 1,205 | 1,163 | 1,175 | -35 | -2.9% | 23,500 |
| 2003/11/25 | 1,270 | 1,270 | 1,191 | 1,210 | ±0 | ±0% | 17,100 |
| 2003/11/21 | 1,233 | 1,235 | 1,180 | 1,210 | +37 | +3.2% | 37,100 |
| 2003/11/20 | 1,214 | 1,214 | 1,160 | 1,173 | +19 | +1.6% | 42,000 |
| 2003/11/19 | 1,170 | 1,195 | 1,131 | 1,154 | -76 | -6.2% | 26,300 |
| 2003/11/18 | 1,220 | 1,232 | 1,190 | 1,230 | ±0 | ±0% | 45,300 |
| 2003/11/17 | 1,230 | 1,230 | 1,218 | 1,230 | +1 | +0.1% | 23,800 |
| 2003/11/14 | 1,248 | 1,249 | 1,219 | 1,229 | -12 | -1% | 28,100 |
| 2003/11/13 | 1,230 | 1,243 | 1,230 | 1,241 | -5 | -0.4% | 15,600 |
5101～
5150
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
