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 |
|---|---|---|---|---|---|---|---|
| 2002/06/13 | 1,292 | 1,293 | 1,250 | 1,270 | -23 | -1.8% | 25,400 |
| 2002/06/12 | 1,317 | 1,317 | 1,280 | 1,293 | -25 | -1.9% | 41,200 |
| 2002/06/11 | 1,320 | 1,334 | 1,300 | 1,318 | +18 | +1.4% | 68,500 |
| 2002/06/10 | 1,345 | 1,345 | 1,280 | 1,300 | -50 | -3.7% | 41,000 |
| 2002/06/07 | 1,390 | 1,390 | 1,300 | 1,350 | -40 | -2.9% | 35,700 |
| 2002/06/06 | 1,370 | 1,390 | 1,370 | 1,390 | +20 | +1.5% | 55,300 |
| 2002/06/05 | 1,375 | 1,375 | 1,370 | 1,370 | ±0 | ±0% | 24,200 |
| 2002/06/04 | 1,370 | 1,373 | 1,360 | 1,370 | ±0 | ±0% | 45,300 |
| 2002/06/03 | 1,375 | 1,379 | 1,365 | 1,370 | ±0 | ±0% | 45,300 |
| 2002/05/31 | 1,360 | 1,390 | 1,360 | 1,370 | +10 | +0.7% | 40,500 |
| 2002/05/30 | 1,340 | 1,365 | 1,315 | 1,360 | +19 | +1.4% | 31,200 |
| 2002/05/29 | 1,340 | 1,361 | 1,335 | 1,341 | +1 | +0.1% | 49,200 |
| 2002/05/28 | 1,350 | 1,350 | 1,325 | 1,340 | -10 | -0.7% | 15,100 |
| 2002/05/27 | 1,350 | 1,360 | 1,324 | 1,350 | -40 | -2.9% | 30,000 |
| 2002/05/24 | 1,390 | 1,390 | 1,350 | 1,390 | -10 | -0.7% | 32,900 |
| 2002/05/23 | 1,400 | 1,410 | 1,390 | 1,400 | -10 | -0.7% | 70,300 |
| 2002/05/22 | 1,398 | 1,450 | 1,360 | 1,410 | ±0 | ±0% | 61,500 |
| 2002/05/21 | 1,341 | 1,415 | 1,338 | 1,410 | +109 | +8.4% | 79,000 |
| 2002/05/20 | 1,350 | 1,360 | 1,301 | 1,301 | -29 | -2.2% | 51,100 |
| 2002/05/17 | 1,380 | 1,380 | 1,311 | 1,330 | -55 | -4% | 90,700 |
| 2002/05/16 | 1,380 | 1,395 | 1,377 | 1,385 | -15 | -1.1% | 76,800 |
| 2002/05/15 | 1,445 | 1,445 | 1,368 | 1,400 | -30 | -2.1% | 41,300 |
| 2002/05/14 | 1,440 | 1,449 | 1,419 | 1,430 | +50 | +3.6% | 47,300 |
| 2002/05/13 | 1,322 | 1,400 | 1,322 | 1,380 | +54 | +4.1% | 35,700 |
| 2002/05/10 | 1,315 | 1,355 | 1,302 | 1,326 | -29 | -2.1% | 38,600 |
| 2002/05/09 | 1,370 | 1,370 | 1,340 | 1,355 | -75 | -5.2% | 56,000 |
| 2002/05/08 | 1,460 | 1,500 | 1,400 | 1,430 | -40 | -2.7% | 163,700 |
| 2002/05/07 | 1,360 | 1,470 | 1,360 | 1,470 | +110 | +8.1% | 180,400 |
| 2002/05/02 | 1,205 | 1,370 | 1,205 | 1,360 | +169 | +14.2% | 228,700 |
| 2002/05/01 | 1,186 | 1,210 | 1,185 | 1,191 | +67 | +6% | 110,800 |
| 2002/04/30 | 1,121 | 1,126 | 1,121 | 1,124 | -36 | -3.1% | 25,900 |
| 2002/04/26 | 1,163 | 1,164 | 1,110 | 1,160 | -4 | -0.3% | 49,100 |
| 2002/04/25 | 1,160 | 1,180 | 1,140 | 1,164 | +24 | +2.1% | 19,900 |
| 2002/04/24 | 1,180 | 1,180 | 1,120 | 1,140 | -40 | -3.4% | 43,100 |
| 2002/04/23 | 1,170 | 1,198 | 1,160 | 1,180 | +50 | +4.4% | 119,000 |
| 2002/04/22 | 1,100 | 1,140 | 1,090 | 1,130 | +50 | +4.6% | 94,000 |
| 2002/04/19 | 1,033 | 1,100 | 1,033 | 1,080 | +32 | +3.1% | 104,100 |
| 2002/04/18 | 1,030 | 1,050 | 1,012 | 1,048 | +57 | +5.8% | 61,600 |
| 2002/04/17 | 1,030 | 1,040 | 990 | 991 | -59 | -5.6% | 39,600 |
| 2002/04/16 | 1,040 | 1,055 | 1,040 | 1,050 | +5 | +0.5% | 65,400 |
| 2002/04/15 | 1,030 | 1,050 | 1,020 | 1,045 | +15 | +1.5% | 90,800 |
| 2002/04/12 | 1,010 | 1,030 | 1,000 | 1,030 | +20 | +2% | 23,600 |
| 2002/04/11 | 1,000 | 1,020 | 1,000 | 1,010 | +10 | +1% | 37,300 |
| 2002/04/10 | 990 | 1,010 | 990 | 1,000 | -20 | -2% | 40,400 |
| 2002/04/09 | 1,000 | 1,023 | 990 | 1,020 | +10 | +1% | 26,000 |
| 2002/04/08 | 1,039 | 1,050 | 1,010 | 1,010 | -69 | -6.4% | 31,900 |
| 2002/04/05 | 990 | 1,079 | 990 | 1,079 | +69 | +6.8% | 87,500 |
| 2002/04/04 | 920 | 1,010 | 920 | 1,010 | +100 | +11% | 85,800 |
| 2002/04/03 | 890 | 910 | 860 | 910 | +20 | +2.2% | 33,200 |
| 2002/04/02 | 910 | 910 | 875 | 890 | ±0 | ±0% | 24,700 |
5501～
5550
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
