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 |
|---|---|---|---|---|---|---|---|
| 1999/08/05 | 1,070 | 1,070 | 1,030 | 1,050 | -29 | -2.7% | 1,800 |
| 1999/08/04 | 1,080 | 1,090 | 1,011 | 1,079 | -1 | -0.1% | 22,900 |
| 1999/08/03 | 1,100 | 1,120 | 1,080 | 1,080 | -40 | -3.6% | 14,500 |
| 1999/08/02 | 1,130 | 1,130 | 1,101 | 1,120 | -10 | -0.9% | 11,100 |
| 1999/07/30 | 1,130 | 1,130 | 1,101 | 1,130 | ±0 | ±0% | 19,300 |
| 1999/07/29 | 1,131 | 1,150 | 1,130 | 1,130 | -20 | -1.7% | 8,300 |
| 1999/07/28 | 1,198 | 1,198 | 1,150 | 1,150 | +20 | +1.8% | 4,700 |
| 1999/07/27 | 1,100 | 1,140 | 1,100 | 1,130 | +25 | +2.3% | 18,200 |
| 1999/07/26 | 1,100 | 1,130 | 1,100 | 1,105 | +5 | +0.5% | 17,100 |
| 1999/07/23 | 1,151 | 1,151 | 1,100 | 1,100 | -70 | -6% | 27,200 |
| 1999/07/22 | 1,225 | 1,225 | 1,170 | 1,170 | -55 | -4.5% | 11,700 |
| 1999/07/21 | 1,199 | 1,240 | 1,185 | 1,225 | +50 | +4.3% | 48,400 |
| 1999/07/19 | 1,210 | 1,210 | 1,165 | 1,175 | +4 | +0.3% | 9,100 |
| 1999/07/16 | 1,221 | 1,221 | 1,171 | 1,171 | -10 | -0.8% | 19,400 |
| 1999/07/15 | 1,248 | 1,248 | 1,180 | 1,181 | -68 | -5.4% | 16,900 |
| 1999/07/14 | 1,160 | 1,249 | 1,160 | 1,249 | +89 | +7.7% | 72,800 |
| 1999/07/13 | 1,200 | 1,200 | 1,160 | 1,160 | -40 | -3.3% | 29,400 |
| 1999/07/12 | 1,160 | 1,200 | 1,150 | 1,200 | +40 | +3.4% | 25,800 |
| 1999/07/09 | 1,199 | 1,200 | 1,150 | 1,160 | -40 | -3.3% | 20,600 |
| 1999/07/08 | 1,200 | 1,200 | 1,174 | 1,200 | ±0 | ±0% | 42,800 |
| 1999/07/07 | 1,280 | 1,280 | 1,200 | 1,200 | -60 | -4.8% | 39,600 |
| 1999/07/06 | 1,270 | 1,300 | 1,228 | 1,260 | +10 | +0.8% | 97,900 |
| 1999/07/05 | 1,319 | 1,355 | 1,250 | 1,250 | -29 | -2.3% | 221,500 |
| 1999/07/02 | 1,341 | 1,341 | 1,240 | 1,279 | +78 | +6.5% | 302,700 |
| 1999/07/01 | 1,010 | 1,201 | 1,003 | 1,201 | +200 | +20% | 306,300 |
| 1999/06/30 | 1,020 | 1,030 | 1,001 | 1,001 | -9 | -0.9% | 26,800 |
| 1999/06/29 | 1,030 | 1,030 | 990 | 1,010 | -10 | -1% | 50,100 |
| 1999/06/28 | 1,017 | 1,020 | 1,011 | 1,020 | ±0 | ±0% | 7,000 |
| 1999/06/25 | 1,020 | 1,020 | 1,000 | 1,020 | +30 | +3% | 18,300 |
| 1999/06/24 | 1,020 | 1,025 | 990 | 990 | -20 | -2% | 39,000 |
| 1999/06/23 | 1,008 | 1,025 | 1,008 | 1,010 | -30 | -2.9% | 50,200 |
| 1999/06/22 | 1,000 | 1,040 | 1,000 | 1,040 | +30 | +3% | 58,400 |
| 1999/06/21 | 1,000 | 1,010 | 979 | 1,010 | +35 | +3.6% | 56,200 |
| 1999/06/18 | 999 | 999 | 970 | 975 | -1 | -0.1% | 26,700 |
| 1999/06/17 | 980 | 1,000 | 976 | 976 | ±0 | ±0% | 10,600 |
| 1999/06/16 | 980 | 990 | 976 | 976 | -4 | -0.4% | 6,600 |
| 1999/06/15 | 980 | 1,000 | 980 | 980 | ±0 | ±0% | 2,600 |
| 1999/06/14 | 999 | 1,000 | 980 | 980 | -20 | -2% | 18,200 |
| 1999/06/11 | 975 | 1,000 | 975 | 1,000 | +30 | +3.1% | 11,200 |
| 1999/06/10 | 990 | 990 | 970 | 970 | -10 | -1% | 15,400 |
| 1999/06/09 | 990 | 990 | 980 | 980 | -5 | -0.5% | 6,600 |
| 1999/06/08 | 1,000 | 1,010 | 985 | 985 | -15 | -1.5% | 10,000 |
| 1999/06/07 | 995 | 1,000 | 991 | 1,000 | +15 | +1.5% | 13,100 |
| 1999/06/04 | 1,000 | 1,000 | 980 | 985 | -11 | -1.1% | 12,500 |
| 1999/06/03 | 995 | 996 | 995 | 996 | +1 | +0.1% | 5,200 |
| 1999/06/02 | 995 | 998 | 985 | 995 | -15 | -1.5% | 19,200 |
| 1999/06/01 | 1,049 | 1,049 | 995 | 1,010 | -20 | -1.9% | 21,500 |
| 1999/05/31 | 995 | 1,034 | 995 | 1,030 | +35 | +3.5% | 22,200 |
| 1999/05/28 | 996 | 996 | 995 | 995 | ±0 | ±0% | 8,200 |
| 1999/05/27 | 1,000 | 1,000 | 995 | 995 | ±0 | ±0% | 4,800 |
6351～
6400
件表示中 / 6988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 | 119,800円 | -6.4% | +48.1% | 4.51% | 15.10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 |
| ホットランドＨ | 201,100円 | +19.2% | +0.2% | 0.65% | 22.50倍 | 3.61倍 |
|
たこ焼き「築地銀だこ」が主柱。たい焼き「銀のあん」も展開。台湾、香港などアジア軸に海外進出 |
| ワタミ | 100,700円 | +4.8% | +4.8% | 0.99% | 10.90倍 | 2.82倍 |
|
居酒屋「鳥メロ」等を国内外で展開。宅食サービスが収益柱。「サブウェイ」日本法人を買収 |
| トレファク | 174,300円 | +9.6% | +8.8% | 2.24% | 13.58倍 | 3.92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 |
| ４℃ＨＤ | 173,900円 | +43.8% | +34.0% | 4.77% | 23.33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 |
市場注目の銘柄
チャート関連のコラム
