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 |
|---|---|---|---|---|---|---|---|
| 2005/04/18 | 1,780 | 1,780 | 1,715 | 1,722 | -68 | -3.8% | 99,000 |
| 2005/04/15 | 1,741 | 1,790 | 1,710 | 1,790 | +40 | +2.3% | 76,900 |
| 2005/04/14 | 1,755 | 1,759 | 1,739 | 1,750 | -14 | -0.8% | 101,300 |
| 2005/04/13 | 1,755 | 1,764 | 1,725 | 1,764 | -1 | -0.1% | 75,400 |
| 2005/04/12 | 1,777 | 1,795 | 1,756 | 1,765 | -22 | -1.2% | 96,400 |
| 2005/04/11 | 1,792 | 1,794 | 1,773 | 1,787 | -15 | -0.8% | 55,300 |
| 2005/04/08 | 1,746 | 1,830 | 1,735 | 1,802 | +51 | +2.9% | 191,500 |
| 2005/04/07 | 1,760 | 1,763 | 1,748 | 1,751 | -14 | -0.8% | 40,900 |
| 2005/04/06 | 1,744 | 1,765 | 1,742 | 1,765 | +16 | +0.9% | 28,900 |
| 2005/04/05 | 1,768 | 1,768 | 1,725 | 1,749 | -11 | -0.6% | 25,400 |
| 2005/04/04 | 1,770 | 1,770 | 1,751 | 1,760 | -12 | -0.7% | 51,000 |
| 2005/04/01 | 1,768 | 1,773 | 1,729 | 1,772 | +1 | +0.1% | 77,700 |
| 2005/03/31 | 1,733 | 1,771 | 1,722 | 1,771 | +28 | +1.6% | 121,400 |
| 2005/03/30 | 1,720 | 1,743 | 1,714 | 1,743 | +11 | +0.6% | 111,700 |
| 2005/03/29 | 1,747 | 1,769 | 1,687 | 1,732 | +15 | +0.9% | 141,600 |
| 2005/03/28 | 1,720 | 1,720 | 1,694 | 1,717 | -3 | -0.2% | 75,900 |
| 2005/03/25 | 1,706 | 1,720 | 1,681 | 1,720 | +38 | +2.3% | 76,000 |
| 2005/03/24 | 1,707 | 1,707 | 1,669 | 1,682 | -15 | -0.9% | 75,500 |
| 2005/03/23 | 1,704 | 1,704 | 1,656 | 1,697 | -7 | -0.4% | 75,600 |
| 2005/03/22 | 1,715 | 1,731 | 1,702 | 1,704 | -6 | -0.4% | 80,600 |
| 2005/03/18 | 1,711 | 1,718 | 1,682 | 1,710 | +10 | +0.6% | 133,900 |
| 2005/03/17 | 1,645 | 1,729 | 1,645 | 1,700 | +48 | +2.9% | 182,900 |
| 2005/03/16 | 1,659 | 1,659 | 1,648 | 1,652 | -1 | -0.1% | 35,200 |
| 2005/03/15 | 1,670 | 1,670 | 1,638 | 1,653 | -7 | -0.4% | 100,800 |
| 2005/03/14 | 1,641 | 1,660 | 1,631 | 1,660 | +33 | +2% | 139,000 |
| 2005/03/11 | 1,617 | 1,640 | 1,610 | 1,627 | +5 | +0.3% | 112,300 |
| 2005/03/10 | 1,615 | 1,636 | 1,615 | 1,622 | -5 | -0.3% | 33,100 |
| 2005/03/09 | 1,636 | 1,636 | 1,603 | 1,627 | -2 | -0.1% | 44,500 |
| 2005/03/08 | 1,620 | 1,640 | 1,620 | 1,629 | -11 | -0.7% | 64,900 |
| 2005/03/07 | 1,646 | 1,646 | 1,621 | 1,640 | +12 | +0.7% | 59,300 |
| 2005/03/04 | 1,620 | 1,638 | 1,620 | 1,628 | -6 | -0.4% | 49,900 |
| 2005/03/03 | 1,631 | 1,643 | 1,631 | 1,634 | +7 | +0.4% | 64,900 |
| 2005/03/02 | 1,651 | 1,651 | 1,617 | 1,627 | -23 | -1.4% | 116,000 |
| 2005/03/01 | 1,670 | 1,670 | 1,629 | 1,650 | -50 | -2.9% | 107,000 |
| 2005/02/28 | 1,635 | 1,700 | 1,610 | 1,700 | +85 | +5.3% | 74,100 |
| 2005/02/25 | 1,590 | 1,620 | 1,590 | 1,615 | -5 | -0.3% | 70,100 |
| 2005/02/24 | 1,610 | 1,639 | 1,588 | 1,620 | -10 | -0.6% | 51,000 |
| 2005/02/23 | 1,590 | 1,678 | 1,572 | 1,630 | +8 | +0.5% | 74,900 |
| 2005/02/22 | 1,627 | 1,629 | 1,614 | 1,622 | ±0 | ±0% | 69,600 |
| 2005/02/21 | 1,640 | 1,641 | 1,622 | 1,622 | -6 | -0.4% | 100,300 |
| 2005/02/18 | 1,620 | 1,635 | 1,619 | 1,628 | +9 | +0.6% | 59,200 |
| 2005/02/17 | 1,627 | 1,627 | 1,613 | 1,619 | -8 | -0.5% | 57,500 |
| 2005/02/16 | 1,613 | 1,628 | 1,613 | 1,627 | -1 | -0.1% | 69,500 |
| 2005/02/15 | 1,624 | 1,629 | 1,621 | 1,628 | +11 | +0.7% | 39,600 |
| 2005/02/14 | 1,635 | 1,635 | 1,614 | 1,617 | -5 | -0.3% | 85,700 |
| 2005/02/10 | 1,625 | 1,625 | 1,607 | 1,622 | -2 | -0.1% | 69,800 |
| 2005/02/09 | 1,634 | 1,635 | 1,604 | 1,624 | -4 | -0.2% | 149,200 |
| 2005/02/08 | 1,628 | 1,637 | 1,609 | 1,628 | +1 | +0.1% | 86,700 |
| 2005/02/07 | 1,623 | 1,640 | 1,623 | 1,627 | +4 | +0.2% | 86,700 |
| 2005/02/04 | 1,626 | 1,631 | 1,610 | 1,623 | -3 | -0.2% | 110,400 |
4801～
4850
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
