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 |
|---|---|---|---|---|---|---|---|
| 2011/08/11 | 1,184 | 1,205 | 1,184 | 1,202 | +14 | +1.2% | 56,900 |
| 2011/08/10 | 1,198 | 1,200 | 1,182 | 1,188 | +8 | +0.7% | 67,600 |
| 2011/08/09 | 1,161 | 1,180 | 1,135 | 1,180 | -11 | -0.9% | 76,100 |
| 2011/08/08 | 1,198 | 1,203 | 1,181 | 1,191 | -15 | -1.2% | 65,300 |
| 2011/08/05 | 1,201 | 1,217 | 1,201 | 1,206 | -46 | -3.7% | 94,900 |
| 2011/08/04 | 1,253 | 1,261 | 1,250 | 1,252 | -5 | -0.4% | 65,800 |
| 2011/08/03 | 1,271 | 1,274 | 1,252 | 1,257 | -24 | -1.9% | 70,200 |
| 2011/08/02 | 1,286 | 1,289 | 1,271 | 1,281 | +1 | +0.1% | 48,400 |
| 2011/08/01 | 1,268 | 1,291 | 1,268 | 1,280 | +9 | +0.7% | 70,600 |
| 2011/07/29 | 1,303 | 1,310 | 1,268 | 1,271 | -26 | -2% | 152,200 |
| 2011/07/28 | 1,305 | 1,308 | 1,288 | 1,297 | -15 | -1.1% | 91,700 |
| 2011/07/27 | 1,309 | 1,318 | 1,298 | 1,312 | +12 | +0.9% | 102,000 |
| 2011/07/26 | 1,299 | 1,305 | 1,294 | 1,300 | +11 | +0.9% | 78,900 |
| 2011/07/25 | 1,286 | 1,294 | 1,281 | 1,289 | -6 | -0.5% | 45,100 |
| 2011/07/22 | 1,288 | 1,305 | 1,286 | 1,295 | +10 | +0.8% | 57,600 |
| 2011/07/21 | 1,305 | 1,305 | 1,282 | 1,285 | -25 | -1.9% | 73,400 |
| 2011/07/20 | 1,309 | 1,318 | 1,305 | 1,310 | +11 | +0.8% | 73,200 |
| 2011/07/19 | 1,312 | 1,322 | 1,296 | 1,299 | -19 | -1.4% | 132,600 |
| 2011/07/15 | 1,320 | 1,328 | 1,310 | 1,318 | +3 | +0.2% | 99,800 |
| 2011/07/14 | 1,300 | 1,317 | 1,297 | 1,315 | +18 | +1.4% | 140,900 |
| 2011/07/13 | 1,338 | 1,338 | 1,295 | 1,297 | -55 | -4.1% | 258,700 |
| 2011/07/12 | 1,311 | 1,356 | 1,310 | 1,352 | +32 | +2.4% | 243,300 |
| 2011/07/11 | 1,299 | 1,339 | 1,296 | 1,320 | +26 | +2% | 170,700 |
| 2011/07/08 | 1,250 | 1,300 | 1,250 | 1,294 | +46 | +3.7% | 192,000 |
| 2011/07/07 | 1,244 | 1,255 | 1,240 | 1,248 | -11 | -0.9% | 72,800 |
| 2011/07/06 | 1,255 | 1,259 | 1,242 | 1,259 | +4 | +0.3% | 117,100 |
| 2011/07/05 | 1,210 | 1,259 | 1,210 | 1,255 | +40 | +3.3% | 254,200 |
| 2011/07/04 | 1,206 | 1,216 | 1,206 | 1,215 | +12 | +1% | 56,200 |
| 2011/07/01 | 1,194 | 1,213 | 1,192 | 1,203 | +12 | +1% | 150,200 |
| 2011/06/30 | 1,165 | 1,193 | 1,163 | 1,191 | +31 | +2.7% | 107,100 |
| 2011/06/29 | 1,155 | 1,164 | 1,147 | 1,160 | +8 | +0.7% | 74,500 |
| 2011/06/28 | 1,146 | 1,158 | 1,144 | 1,152 | ±0 | ±0% | 65,700 |
| 2011/06/27 | 1,155 | 1,157 | 1,141 | 1,152 | -18 | -1.5% | 103,500 |
| 2011/06/24 | 1,187 | 1,187 | 1,167 | 1,170 | -8 | -0.7% | 80,800 |
| 2011/06/23 | 1,164 | 1,182 | 1,162 | 1,178 | +2 | +0.2% | 108,900 |
| 2011/06/22 | 1,158 | 1,181 | 1,145 | 1,176 | -3 | -0.3% | 194,500 |
| 2011/06/21 | 1,167 | 1,183 | 1,160 | 1,179 | +20 | +1.7% | 162,200 |
| 2011/06/20 | 1,167 | 1,172 | 1,157 | 1,159 | +2 | +0.2% | 189,700 |
| 2011/06/17 | 1,180 | 1,185 | 1,153 | 1,157 | -24 | -2% | 174,300 |
| 2011/06/16 | 1,194 | 1,194 | 1,179 | 1,181 | -14 | -1.2% | 99,700 |
| 2011/06/15 | 1,194 | 1,197 | 1,188 | 1,195 | +1 | +0.1% | 76,900 |
| 2011/06/14 | 1,196 | 1,198 | 1,184 | 1,194 | -2 | -0.2% | 62,700 |
| 2011/06/13 | 1,198 | 1,202 | 1,188 | 1,196 | -7 | -0.6% | 55,400 |
| 2011/06/10 | 1,206 | 1,209 | 1,197 | 1,203 | ±0 | ±0% | 165,600 |
| 2011/06/09 | 1,192 | 1,206 | 1,191 | 1,203 | +7 | +0.6% | 57,600 |
| 2011/06/08 | 1,193 | 1,202 | 1,193 | 1,196 | -1 | -0.1% | 82,700 |
| 2011/06/07 | 1,173 | 1,199 | 1,173 | 1,197 | +12 | +1% | 79,700 |
| 2011/06/06 | 1,176 | 1,186 | 1,175 | 1,185 | +8 | +0.7% | 73,800 |
| 2011/06/03 | 1,189 | 1,195 | 1,177 | 1,177 | -8 | -0.7% | 79,400 |
| 2011/06/02 | 1,189 | 1,190 | 1,174 | 1,185 | -34 | -2.8% | 172,900 |
3401～
3450
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
