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 |
|---|---|---|---|---|---|---|---|
| 2012/01/11 | 1,386 | 1,417 | 1,380 | 1,384 | +1 | +0.1% | 122,300 |
| 2012/01/10 | 1,363 | 1,409 | 1,363 | 1,383 | +26 | +1.9% | 131,400 |
| 2012/01/06 | 1,372 | 1,372 | 1,355 | 1,357 | -16 | -1.2% | 52,000 |
| 2012/01/05 | 1,368 | 1,381 | 1,358 | 1,373 | +8 | +0.6% | 60,600 |
| 2012/01/04 | 1,387 | 1,396 | 1,360 | 1,365 | -3 | -0.2% | 94,800 |
| 2011/12/30 | 1,344 | 1,375 | 1,344 | 1,368 | +22 | +1.6% | 50,000 |
| 2011/12/29 | 1,348 | 1,355 | 1,333 | 1,346 | +7 | +0.5% | 38,100 |
| 2011/12/28 | 1,342 | 1,357 | 1,331 | 1,339 | -10 | -0.7% | 57,100 |
| 2011/12/27 | 1,336 | 1,353 | 1,336 | 1,349 | +12 | +0.9% | 47,500 |
| 2011/12/26 | 1,333 | 1,345 | 1,333 | 1,337 | +17 | +1.3% | 128,400 |
| 2011/12/22 | 1,319 | 1,324 | 1,313 | 1,320 | +5 | +0.4% | 70,000 |
| 2011/12/21 | 1,312 | 1,319 | 1,312 | 1,315 | +7 | +0.5% | 58,800 |
| 2011/12/20 | 1,312 | 1,325 | 1,304 | 1,308 | +1 | +0.1% | 51,800 |
| 2011/12/19 | 1,297 | 1,314 | 1,286 | 1,307 | +2 | +0.2% | 35,100 |
| 2011/12/16 | 1,303 | 1,317 | 1,295 | 1,305 | +3 | +0.2% | 67,600 |
| 2011/12/15 | 1,321 | 1,321 | 1,295 | 1,302 | -12 | -0.9% | 49,500 |
| 2011/12/14 | 1,308 | 1,315 | 1,294 | 1,314 | +5 | +0.4% | 23,300 |
| 2011/12/13 | 1,300 | 1,315 | 1,290 | 1,309 | -15 | -1.1% | 59,800 |
| 2011/12/12 | 1,350 | 1,351 | 1,320 | 1,324 | -21 | -1.6% | 69,100 |
| 2011/12/09 | 1,289 | 1,350 | 1,283 | 1,345 | +61 | +4.8% | 174,100 |
| 2011/12/08 | 1,280 | 1,287 | 1,264 | 1,284 | +9 | +0.7% | 89,400 |
| 2011/12/07 | 1,283 | 1,289 | 1,266 | 1,275 | -8 | -0.6% | 87,700 |
| 2011/12/06 | 1,287 | 1,298 | 1,280 | 1,283 | -10 | -0.8% | 53,000 |
| 2011/12/05 | 1,310 | 1,311 | 1,287 | 1,293 | -8 | -0.6% | 54,400 |
| 2011/12/02 | 1,258 | 1,313 | 1,255 | 1,301 | +60 | +4.8% | 98,400 |
| 2011/12/01 | 1,251 | 1,260 | 1,233 | 1,241 | -10 | -0.8% | 96,300 |
| 2011/11/30 | 1,234 | 1,255 | 1,221 | 1,251 | +4 | +0.3% | 125,500 |
| 2011/11/29 | 1,279 | 1,279 | 1,236 | 1,247 | -32 | -2.5% | 147,900 |
| 2011/11/28 | 1,275 | 1,291 | 1,269 | 1,279 | +7 | +0.6% | 29,500 |
| 2011/11/25 | 1,286 | 1,288 | 1,266 | 1,272 | -3 | -0.2% | 73,500 |
| 2011/11/24 | 1,303 | 1,317 | 1,271 | 1,275 | -57 | -4.3% | 81,900 |
| 2011/11/22 | 1,331 | 1,346 | 1,313 | 1,332 | -10 | -0.7% | 66,800 |
| 2011/11/21 | 1,291 | 1,346 | 1,291 | 1,342 | +39 | +3% | 77,800 |
| 2011/11/18 | 1,303 | 1,319 | 1,290 | 1,303 | -15 | -1.1% | 92,800 |
| 2011/11/17 | 1,329 | 1,337 | 1,308 | 1,318 | -17 | -1.3% | 56,400 |
| 2011/11/16 | 1,350 | 1,351 | 1,320 | 1,335 | -22 | -1.6% | 44,800 |
| 2011/11/15 | 1,363 | 1,381 | 1,350 | 1,357 | -9 | -0.7% | 26,800 |
| 2011/11/14 | 1,359 | 1,371 | 1,334 | 1,366 | +7 | +0.5% | 98,000 |
| 2011/11/11 | 1,361 | 1,366 | 1,346 | 1,359 | -2 | -0.1% | 47,500 |
| 2011/11/10 | 1,362 | 1,371 | 1,351 | 1,361 | -36 | -2.6% | 83,200 |
| 2011/11/09 | 1,389 | 1,410 | 1,368 | 1,397 | +10 | +0.7% | 113,000 |
| 2011/11/08 | 1,377 | 1,400 | 1,375 | 1,387 | +10 | +0.7% | 117,700 |
| 2011/11/07 | 1,358 | 1,378 | 1,350 | 1,377 | +19 | +1.4% | 52,700 |
| 2011/11/04 | 1,357 | 1,374 | 1,345 | 1,358 | -13 | -0.9% | 68,300 |
| 2011/11/02 | 1,350 | 1,379 | 1,332 | 1,371 | -8 | -0.6% | 101,500 |
| 2011/11/01 | 1,384 | 1,397 | 1,373 | 1,379 | -19 | -1.4% | 60,200 |
| 2011/10/31 | 1,389 | 1,419 | 1,388 | 1,398 | +13 | +0.9% | 124,600 |
| 2011/10/28 | 1,380 | 1,393 | 1,376 | 1,385 | +9 | +0.7% | 142,800 |
| 2011/10/27 | 1,331 | 1,384 | 1,331 | 1,376 | +44 | +3.3% | 157,400 |
| 2011/10/26 | 1,323 | 1,340 | 1,312 | 1,332 | +4 | +0.3% | 58,500 |
3301～
3350
件表示中 / 6989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 | 118,100円 | -6.4% | +48.1% | 4.57% | 14.88倍 | 0.79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 |
| トレファク | 175,700円 | +9.6% | +8.8% | 2.22% | 13.69倍 | 3.95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 |
| 力の源ＨＤ | 138,000円 | +9.1% | +14.8% | 1.45% | 18.98倍 | 3.89倍 |
|
博多ラーメン店「一風堂」が柱。フードコート、ラーメンダイニング等の業態も。海外展開強化 |
| 海 帆 | 71,500円 | - | - | 0.00% | - | 28.73倍 |
|
東海地方中心に鶏皮串「新時代」など居酒屋、飲食店をＦＣ・直営展開。再エネ、美容医療に進出 |
市場注目の銘柄
チャート関連のコラム
