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 |
|---|---|---|---|---|---|---|---|
| 2003/11/06 | 1,350 | 1,389 | 1,310 | 1,320 | -90 | -6.4% | 18,000 |
| 2003/11/05 | 1,420 | 1,425 | 1,406 | 1,410 | -10 | -0.7% | 19,500 |
| 2003/11/04 | 1,382 | 1,420 | 1,382 | 1,420 | +38 | +2.7% | 26,700 |
| 2003/10/31 | 1,386 | 1,400 | 1,370 | 1,382 | -18 | -1.3% | 24,500 |
| 2003/10/30 | 1,330 | 1,400 | 1,320 | 1,400 | +100 | +7.7% | 40,700 |
| 2003/10/29 | 1,350 | 1,356 | 1,281 | 1,300 | +20 | +1.6% | 24,600 |
| 2003/10/28 | 1,275 | 1,301 | 1,250 | 1,280 | +5 | +0.4% | 27,600 |
| 2003/10/27 | 1,334 | 1,334 | 1,260 | 1,275 | +41 | +3.3% | 26,600 |
| 2003/10/24 | 1,230 | 1,244 | 1,227 | 1,234 | +14 | +1.1% | 66,100 |
| 2003/10/23 | 1,240 | 1,240 | 1,219 | 1,220 | -100 | -7.6% | 57,700 |
| 2003/10/22 | 1,321 | 1,325 | 1,301 | 1,320 | -1 | -0.1% | 16,000 |
| 2003/10/21 | 1,344 | 1,344 | 1,317 | 1,321 | -6 | -0.5% | 21,300 |
| 2003/10/20 | 1,331 | 1,349 | 1,325 | 1,327 | -24 | -1.8% | 37,100 |
| 2003/10/17 | 1,380 | 1,403 | 1,341 | 1,351 | -49 | -3.5% | 60,600 |
| 2003/10/16 | 1,330 | 1,420 | 1,316 | 1,400 | +90 | +6.9% | 60,200 |
| 2003/10/15 | 1,254 | 1,320 | 1,242 | 1,310 | +36 | +2.8% | 48,600 |
| 2003/10/14 | 1,300 | 1,310 | 1,270 | 1,274 | +21 | +1.7% | 45,200 |
| 2003/10/10 | 1,202 | 1,258 | 1,202 | 1,253 | +20 | +1.6% | 44,700 |
| 2003/10/09 | 1,256 | 1,257 | 1,233 | 1,233 | -23 | -1.8% | 15,900 |
| 2003/10/08 | 1,265 | 1,306 | 1,249 | 1,256 | +3 | +0.2% | 20,000 |
| 2003/10/07 | 1,270 | 1,270 | 1,246 | 1,253 | +3 | +0.2% | 18,400 |
| 2003/10/06 | 1,272 | 1,291 | 1,250 | 1,250 | -21 | -1.7% | 38,100 |
| 2003/10/03 | 1,210 | 1,300 | 1,210 | 1,271 | -19 | -1.5% | 19,500 |
| 2003/10/02 | 1,290 | 1,350 | 1,230 | 1,290 | +80 | +6.6% | 103,300 |
| 2003/10/01 | 1,180 | 1,290 | 1,166 | 1,210 | +85 | +7.6% | 170,400 |
| 2003/09/30 | 1,100 | 1,125 | 1,095 | 1,125 | +28 | +2.6% | 145,800 |
| 2003/09/29 | 1,099 | 1,120 | 1,088 | 1,097 | +2 | +0.2% | 110,200 |
| 2003/09/26 | 1,090 | 1,119 | 1,089 | 1,095 | +11 | +1% | 82,600 |
| 2003/09/25 | 1,066 | 1,094 | 1,065 | 1,084 | +9 | +0.8% | 45,300 |
| 2003/09/24 | 1,099 | 1,099 | 1,060 | 1,075 | -18 | -1.6% | 21,800 |
| 2003/09/22 | 1,072 | 1,100 | 1,060 | 1,093 | +21 | +2% | 67,700 |
| 2003/09/19 | 1,100 | 1,100 | 1,067 | 1,072 | -28 | -2.5% | 13,500 |
| 2003/09/18 | 1,080 | 1,120 | 1,060 | 1,100 | +39 | +3.7% | 99,500 |
| 2003/09/17 | 1,066 | 1,079 | 1,061 | 1,061 | -7 | -0.7% | 18,600 |
| 2003/09/16 | 1,099 | 1,099 | 1,067 | 1,068 | -18 | -1.7% | 29,900 |
| 2003/09/12 | 1,070 | 1,103 | 1,059 | 1,086 | +36 | +3.4% | 128,600 |
| 2003/09/11 | 1,033 | 1,071 | 1,007 | 1,050 | +33 | +3.2% | 33,800 |
| 2003/09/10 | 1,010 | 1,018 | 970 | 1,017 | +7 | +0.7% | 61,200 |
| 2003/09/09 | 990 | 1,011 | 990 | 1,010 | +25 | +2.5% | 11,900 |
| 2003/09/08 | 985 | 1,005 | 985 | 985 | -5 | -0.5% | 31,700 |
| 2003/09/05 | 970 | 994 | 970 | 990 | +24 | +2.5% | 32,300 |
| 2003/09/04 | 958 | 973 | 958 | 966 | -12 | -1.2% | 10,300 |
| 2003/09/03 | 975 | 987 | 975 | 978 | +10 | +1% | 17,100 |
| 2003/09/02 | 975 | 977 | 961 | 968 | -7 | -0.7% | 51,600 |
| 2003/09/01 | 970 | 975 | 953 | 975 | +25 | +2.6% | 15,600 |
| 2003/08/29 | 950 | 970 | 950 | 950 | +3 | +0.3% | 17,400 |
| 2003/08/28 | 941 | 951 | 940 | 947 | +7 | +0.7% | 18,600 |
| 2003/08/27 | 954 | 954 | 940 | 940 | -24 | -2.5% | 22,900 |
| 2003/08/26 | 974 | 974 | 961 | 964 | -14 | -1.4% | 8,200 |
| 2003/08/25 | 977 | 988 | 977 | 978 | +3 | +0.3% | 18,300 |
5301～
5350
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
