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 |
|---|---|---|---|---|---|---|---|
| 2011/10/25 | 1,350 | 1,350 | 1,324 | 1,328 | -26 | -1.9% | 59,000 |
| 2011/10/24 | 1,319 | 1,365 | 1,316 | 1,354 | +49 | +3.8% | 168,900 |
| 2011/10/21 | 1,309 | 1,313 | 1,293 | 1,305 | -4 | -0.3% | 87,500 |
| 2011/10/20 | 1,284 | 1,318 | 1,275 | 1,309 | +30 | +2.3% | 138,000 |
| 2011/10/19 | 1,268 | 1,292 | 1,268 | 1,279 | +16 | +1.3% | 74,800 |
| 2011/10/18 | 1,279 | 1,300 | 1,255 | 1,263 | -15 | -1.2% | 91,700 |
| 2011/10/17 | 1,330 | 1,335 | 1,271 | 1,278 | -37 | -2.8% | 143,300 |
| 2011/10/14 | 1,350 | 1,350 | 1,294 | 1,315 | -39 | -2.9% | 185,400 |
| 2011/10/13 | 1,318 | 1,384 | 1,296 | 1,354 | +55 | +4.2% | 309,700 |
| 2011/10/12 | 1,310 | 1,317 | 1,281 | 1,299 | -24 | -1.8% | 128,900 |
| 2011/10/11 | 1,301 | 1,361 | 1,301 | 1,323 | +23 | +1.8% | 303,100 |
| 2011/10/07 | 1,382 | 1,418 | 1,290 | 1,300 | -50 | -3.7% | 333,800 |
| 2011/10/06 | 1,326 | 1,352 | 1,315 | 1,350 | +23 | +1.7% | 234,900 |
| 2011/10/05 | 1,323 | 1,331 | 1,290 | 1,327 | -4 | -0.3% | 145,900 |
| 2011/10/04 | 1,347 | 1,347 | 1,320 | 1,331 | -18 | -1.3% | 137,800 |
| 2011/10/03 | 1,286 | 1,354 | 1,284 | 1,349 | +45 | +3.5% | 248,100 |
| 2011/09/30 | 1,310 | 1,313 | 1,272 | 1,304 | -6 | -0.5% | 132,500 |
| 2011/09/29 | 1,293 | 1,310 | 1,291 | 1,310 | +19 | +1.5% | 89,000 |
| 2011/09/28 | 1,268 | 1,299 | 1,268 | 1,291 | +25 | +2% | 73,600 |
| 2011/09/27 | 1,250 | 1,269 | 1,245 | 1,266 | +40 | +3.3% | 88,000 |
| 2011/09/26 | 1,248 | 1,253 | 1,212 | 1,226 | -21 | -1.7% | 93,300 |
| 2011/09/22 | 1,217 | 1,250 | 1,211 | 1,247 | +30 | +2.5% | 75,300 |
| 2011/09/21 | 1,209 | 1,229 | 1,204 | 1,217 | +2 | +0.2% | 132,500 |
| 2011/09/20 | 1,266 | 1,266 | 1,212 | 1,215 | -81 | -6.3% | 199,200 |
| 2011/09/16 | 1,281 | 1,298 | 1,272 | 1,296 | +12 | +0.9% | 107,500 |
| 2011/09/15 | 1,256 | 1,288 | 1,253 | 1,284 | +42 | +3.4% | 124,400 |
| 2011/09/14 | 1,237 | 1,258 | 1,236 | 1,242 | +15 | +1.2% | 126,400 |
| 2011/09/13 | 1,217 | 1,236 | 1,210 | 1,227 | +21 | +1.7% | 93,600 |
| 2011/09/12 | 1,208 | 1,228 | 1,195 | 1,206 | -21 | -1.7% | 77,500 |
| 2011/09/09 | 1,189 | 1,240 | 1,189 | 1,227 | +28 | +2.3% | 118,300 |
| 2011/09/08 | 1,190 | 1,203 | 1,188 | 1,199 | +12 | +1% | 33,300 |
| 2011/09/07 | 1,176 | 1,190 | 1,174 | 1,187 | +10 | +0.8% | 51,700 |
| 2011/09/06 | 1,200 | 1,205 | 1,175 | 1,177 | -22 | -1.8% | 65,800 |
| 2011/09/05 | 1,192 | 1,208 | 1,192 | 1,199 | -9 | -0.7% | 27,900 |
| 2011/09/02 | 1,185 | 1,215 | 1,178 | 1,208 | +11 | +0.9% | 80,100 |
| 2011/09/01 | 1,201 | 1,215 | 1,187 | 1,197 | ±0 | ±0% | 80,800 |
| 2011/08/31 | 1,187 | 1,205 | 1,175 | 1,197 | +1 | +0.1% | 164,600 |
| 2011/08/30 | 1,174 | 1,230 | 1,172 | 1,196 | +31 | +2.7% | 133,800 |
| 2011/08/29 | 1,141 | 1,174 | 1,137 | 1,165 | +3 | +0.3% | 130,000 |
| 2011/08/26 | 1,159 | 1,170 | 1,151 | 1,162 | -8 | -0.7% | 175,400 |
| 2011/08/25 | 1,203 | 1,203 | 1,169 | 1,170 | -22 | -1.8% | 77,000 |
| 2011/08/24 | 1,194 | 1,200 | 1,183 | 1,192 | +13 | +1.1% | 122,400 |
| 2011/08/23 | 1,221 | 1,222 | 1,175 | 1,179 | -38 | -3.1% | 172,600 |
| 2011/08/22 | 1,257 | 1,257 | 1,214 | 1,217 | -46 | -3.6% | 116,500 |
| 2011/08/19 | 1,248 | 1,275 | 1,248 | 1,263 | -10 | -0.8% | 86,700 |
| 2011/08/18 | 1,281 | 1,281 | 1,253 | 1,273 | -1 | -0.1% | 55,000 |
| 2011/08/17 | 1,281 | 1,282 | 1,261 | 1,274 | -8 | -0.6% | 60,200 |
| 2011/08/16 | 1,296 | 1,299 | 1,266 | 1,282 | -15 | -1.2% | 87,400 |
| 2011/08/15 | 1,282 | 1,316 | 1,272 | 1,297 | +67 | +5.4% | 171,000 |
| 2011/08/12 | 1,210 | 1,234 | 1,200 | 1,230 | +28 | +2.3% | 112,500 |
3351～
3400
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
