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 |
|---|---|---|---|---|---|---|---|
| 1997/03/27 | 1,260 | 1,260 | 1,240 | 1,250 | +30 | +2.5% | 27,500 |
| 1997/03/26 | 1,250 | 1,250 | 1,200 | 1,220 | -20 | -1.6% | 43,700 |
| 1997/03/25 | 1,300 | 1,300 | 1,240 | 1,240 | -50 | -3.9% | 41,800 |
| 1997/03/24 | 1,280 | 1,300 | 1,240 | 1,290 | +110 | +9.3% | 38,600 |
| 1997/03/21 | 1,170 | 1,200 | 1,170 | 1,180 | ±0 | ±0% | 52,700 |
| 1997/03/19 | 1,210 | 1,210 | 1,160 | 1,180 | -20 | -1.7% | 99,100 |
| 1997/03/18 | 1,210 | 1,240 | 1,200 | 1,200 | -20 | -1.6% | 82,000 |
| 1997/03/17 | 1,260 | 1,270 | 1,210 | 1,220 | -30 | -2.4% | 65,400 |
| 1997/03/14 | 1,300 | 1,300 | 1,250 | 1,250 | -70 | -5.3% | 71,000 |
| 1997/03/13 | 1,340 | 1,340 | 1,320 | 1,320 | -20 | -1.5% | 66,000 |
| 1997/03/12 | 1,330 | 1,340 | 1,330 | 1,340 | +10 | +0.8% | 14,800 |
| 1997/03/11 | 1,350 | 1,350 | 1,330 | 1,330 | ±0 | ±0% | 23,000 |
| 1997/03/10 | 1,360 | 1,360 | 1,330 | 1,330 | -30 | -2.2% | 22,400 |
| 1997/03/07 | 1,380 | 1,380 | 1,360 | 1,360 | -10 | -0.7% | 12,800 |
| 1997/03/06 | 1,390 | 1,400 | 1,370 | 1,370 | -30 | -2.1% | 44,900 |
| 1997/03/05 | 1,420 | 1,420 | 1,380 | 1,400 | ±0 | ±0% | 51,500 |
| 1997/03/04 | 1,450 | 1,450 | 1,390 | 1,400 | -10 | -0.7% | 87,900 |
| 1997/03/03 | 1,410 | 1,420 | 1,400 | 1,410 | ±0 | ±0% | 6,900 |
| 1997/02/28 | 1,400 | 1,430 | 1,400 | 1,410 | +10 | +0.7% | 7,100 |
| 1997/02/27 | 1,400 | 1,410 | 1,400 | 1,400 | ±0 | ±0% | 23,900 |
| 1997/02/26 | 1,460 | 1,460 | 1,400 | 1,400 | -40 | -2.8% | 115,600 |
| 1997/02/25 | 1,450 | 1,450 | 1,430 | 1,440 | -10 | -0.7% | 24,600 |
| 1997/02/24 | 1,480 | 1,480 | 1,450 | 1,450 | ±0 | ±0% | 71,600 |
| 1997/02/21 | 1,450 | 1,460 | 1,440 | 1,450 | +40 | +2.8% | 29,600 |
| 1997/02/20 | 1,430 | 1,440 | 1,410 | 1,410 | ±0 | ±0% | 27,400 |
| 1997/02/19 | 1,400 | 1,420 | 1,390 | 1,410 | +30 | +2.2% | 70,000 |
| 1997/02/18 | 1,400 | 1,420 | 1,380 | 1,380 | ±0 | ±0% | 53,800 |
| 1997/02/17 | 1,330 | 1,390 | 1,320 | 1,380 | +70 | +5.3% | 246,200 |
| 1997/02/14 | 1,430 | 1,440 | 1,300 | 1,310 | -150 | -10.3% | 262,000 |
| 1997/02/13 | 1,460 | 1,480 | 1,460 | 1,460 | -20 | -1.4% | 23,000 |
| 1997/02/12 | 1,500 | 1,520 | 1,470 | 1,480 | -20 | -1.3% | 62,000 |
| 1997/02/10 | 1,550 | 1,550 | 1,500 | 1,500 | -50 | -3.2% | 28,000 |
| 1997/02/07 | 1,580 | 1,580 | 1,550 | 1,550 | +10 | +0.6% | 75,800 |
| 1997/02/06 | 1,550 | 1,560 | 1,530 | 1,540 | +10 | +0.7% | 31,900 |
| 1997/02/05 | 1,540 | 1,570 | 1,530 | 1,530 | -10 | -0.6% | 29,300 |
| 1997/02/04 | 1,540 | 1,560 | 1,530 | 1,540 | +20 | +1.3% | 50,800 |
| 1997/02/03 | 1,540 | 1,540 | 1,520 | 1,520 | +10 | +0.7% | 23,800 |
| 1997/01/31 | 1,510 | 1,530 | 1,500 | 1,510 | ±0 | ±0% | 25,000 |
| 1997/01/30 | 1,550 | 1,550 | 1,510 | 1,510 | -20 | -1.3% | 23,300 |
| 1997/01/29 | 1,570 | 1,570 | 1,500 | 1,530 | -70 | -4.4% | 20,400 |
| 1997/01/28 | 1,600 | 1,610 | 1,600 | 1,600 | ±0 | ±0% | 9,200 |
| 1997/01/27 | 1,600 | 1,620 | 1,600 | 1,600 | ±0 | ±0% | 6,800 |
| 1997/01/24 | 1,690 | 1,700 | 1,580 | 1,600 | -100 | -5.9% | 110,100 |
| 1997/01/23 | 1,740 | 1,740 | 1,700 | 1,700 | -40 | -2.3% | 43,600 |
| 1997/01/22 | 1,750 | 1,750 | 1,690 | 1,740 | +20 | +1.2% | 47,900 |
| 1997/01/21 | 1,750 | 1,750 | 1,700 | 1,720 | -10 | -0.6% | 4,900 |
| 1997/01/20 | 1,740 | 1,740 | 1,710 | 1,730 | ±0 | ±0% | 67,600 |
| 1997/01/17 | 1,750 | 1,750 | 1,730 | 1,730 | ±0 | ±0% | 53,600 |
| 1997/01/16 | 1,730 | 1,740 | 1,730 | 1,730 | +30 | +1.8% | 9,600 |
| 1997/01/14 | 1,700 | 1,720 | 1,700 | 1,700 | ±0 | ±0% | 24,600 |
6651～
6700
件表示中 / 6706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 | 90,500円 | +2.1% | +8.5% | 3.76% | 22.73倍 | 0.63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 |
| 大戸屋ＨＤ | 504,000円 | +4.2% | +0.5% | 0.10% | 29.98倍 | 23.23倍 |
|
定食店「大戸屋ごはん処」を直営・ＦＣで首都圏中心に展開。店内で調理。コロワイドが親会社 |
| 日産東ＨＤ | 54,100円 | +9.0% | +23.2% | 4.07% | 5.13倍 | 0.70倍 |
|
日産系最大手ディーラー。東京の個人・小口法人販売を集約し発足、傘下の販社３社を２１年統合 |
| フジコーポ | 181,500円 | +0.9% | +1.4% | 2.20% | 8.47倍 | 1.40倍 |
|
タイヤの専売店「タイヤ＆ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
| スクロール | 99,100円 | +0.2% | +12.5% | 4.84% | 8.08倍 | 1.02倍 |
|
生協向けカタログ通販からＭ＆Ａでネット通販等へ展開。ＰＢ化粧品、物流等受託も。旧ムトウ |
市場注目の銘柄
チャート関連のコラム
