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 |
|---|---|---|---|---|---|---|---|
| 2002/08/22 | 1,175 | 1,176 | 1,173 | 1,173 | -10 | -0.8% | 2,200 |
| 2002/08/21 | 1,163 | 1,183 | 1,163 | 1,183 | -17 | -1.4% | 9,900 |
| 2002/08/20 | 1,197 | 1,210 | 1,176 | 1,200 | +20 | +1.7% | 27,200 |
| 2002/08/19 | 1,133 | 1,180 | 1,133 | 1,180 | -13 | -1.1% | 18,700 |
| 2002/08/16 | 1,210 | 1,210 | 1,193 | 1,193 | -2 | -0.2% | 5,900 |
| 2002/08/15 | 1,198 | 1,210 | 1,191 | 1,195 | -4 | -0.3% | 25,800 |
| 2002/08/14 | 1,204 | 1,210 | 1,199 | 1,199 | -31 | -2.5% | 25,000 |
| 2002/08/13 | 1,228 | 1,235 | 1,192 | 1,230 | -21 | -1.7% | 38,600 |
| 2002/08/12 | 1,151 | 1,251 | 1,151 | 1,251 | +200 | +19% | 132,300 |
| 2002/08/09 | 1,009 | 1,059 | 1,000 | 1,051 | -38 | -3.5% | 68,500 |
| 2002/08/08 | 1,100 | 1,100 | 1,089 | 1,089 | -11 | -1% | 3,200 |
| 2002/08/07 | 1,115 | 1,115 | 1,100 | 1,100 | -15 | -1.3% | 12,500 |
| 2002/08/06 | 1,100 | 1,115 | 1,080 | 1,115 | ±0 | ±0% | 38,600 |
| 2002/08/05 | 1,145 | 1,145 | 1,105 | 1,115 | -30 | -2.6% | 14,400 |
| 2002/08/02 | 1,162 | 1,162 | 1,122 | 1,145 | -18 | -1.5% | 4,200 |
| 2002/08/01 | 1,174 | 1,174 | 1,152 | 1,163 | -36 | -3% | 5,000 |
| 2002/07/31 | 1,200 | 1,201 | 1,190 | 1,199 | -1 | -0.1% | 67,000 |
| 2002/07/30 | 1,180 | 1,200 | 1,170 | 1,200 | ±0 | ±0% | 44,200 |
| 2002/07/29 | 1,201 | 1,210 | 1,199 | 1,200 | ±0 | ±0% | 50,600 |
| 2002/07/26 | 1,200 | 1,201 | 1,190 | 1,200 | ±0 | ±0% | 11,700 |
| 2002/07/25 | 1,248 | 1,248 | 1,200 | 1,200 | -30 | -2.4% | 9,500 |
| 2002/07/24 | 1,230 | 1,230 | 1,180 | 1,230 | +3 | +0.2% | 6,400 |
| 2002/07/23 | 1,244 | 1,244 | 1,200 | 1,227 | -17 | -1.4% | 19,800 |
| 2002/07/22 | 1,229 | 1,250 | 1,224 | 1,244 | +4 | +0.3% | 13,300 |
| 2002/07/19 | 1,240 | 1,245 | 1,200 | 1,240 | ±0 | ±0% | 20,700 |
| 2002/07/18 | 1,245 | 1,245 | 1,230 | 1,240 | +5 | +0.4% | 4,100 |
| 2002/07/17 | 1,250 | 1,250 | 1,235 | 1,235 | -15 | -1.2% | 10,300 |
| 2002/07/16 | 1,251 | 1,260 | 1,250 | 1,250 | -5 | -0.4% | 8,200 |
| 2002/07/15 | 1,280 | 1,280 | 1,255 | 1,255 | -5 | -0.4% | 21,400 |
| 2002/07/12 | 1,259 | 1,260 | 1,251 | 1,260 | ±0 | ±0% | 12,100 |
| 2002/07/11 | 1,270 | 1,275 | 1,251 | 1,260 | -30 | -2.3% | 15,900 |
| 2002/07/10 | 1,261 | 1,290 | 1,259 | 1,290 | +34 | +2.7% | 36,800 |
| 2002/07/09 | 1,243 | 1,270 | 1,243 | 1,256 | +12 | +1% | 31,300 |
| 2002/07/08 | 1,240 | 1,252 | 1,240 | 1,244 | -6 | -0.5% | 4,900 |
| 2002/07/05 | 1,250 | 1,250 | 1,241 | 1,250 | ±0 | ±0% | 9,000 |
| 2002/07/04 | 1,246 | 1,250 | 1,240 | 1,250 | ±0 | ±0% | 2,600 |
| 2002/07/03 | 1,250 | 1,250 | 1,230 | 1,250 | -20 | -1.6% | 12,700 |
| 2002/07/02 | 1,199 | 1,270 | 1,199 | 1,270 | +60 | +5% | 25,100 |
| 2002/07/01 | 1,200 | 1,238 | 1,200 | 1,210 | +6 | +0.5% | 14,100 |
| 2002/06/28 | 1,241 | 1,241 | 1,204 | 1,204 | -17 | -1.4% | 19,200 |
| 2002/06/27 | 1,230 | 1,232 | 1,221 | 1,221 | -9 | -0.7% | 42,000 |
| 2002/06/26 | 1,230 | 1,230 | 1,220 | 1,230 | -10 | -0.8% | 5,200 |
| 2002/06/25 | 1,241 | 1,254 | 1,230 | 1,240 | -14 | -1.1% | 24,200 |
| 2002/06/24 | 1,220 | 1,254 | 1,220 | 1,254 | -45 | -3.5% | 13,400 |
| 2002/06/21 | 1,277 | 1,299 | 1,272 | 1,299 | +30 | +2.4% | 24,800 |
| 2002/06/20 | 1,279 | 1,279 | 1,241 | 1,269 | +19 | +1.5% | 21,200 |
| 2002/06/19 | 1,250 | 1,300 | 1,249 | 1,250 | -20 | -1.6% | 19,900 |
| 2002/06/18 | 1,243 | 1,299 | 1,219 | 1,270 | +107 | +9.2% | 28,200 |
| 2002/06/17 | 1,162 | 1,197 | 1,147 | 1,163 | +21 | +1.8% | 23,000 |
| 2002/06/14 | 1,230 | 1,250 | 1,141 | 1,142 | -128 | -10.1% | 53,400 |
5451～
5500
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
