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 |
|---|---|---|---|---|---|---|---|
| 2010/08/20 | 1,068 | 1,071 | 1,068 | 1,069 | -3 | -0.3% | 140,100 |
| 2010/08/19 | 1,071 | 1,078 | 1,068 | 1,072 | +1 | +0.1% | 118,600 |
| 2010/08/18 | 1,068 | 1,074 | 1,065 | 1,071 | +6 | +0.6% | 109,300 |
| 2010/08/17 | 1,080 | 1,080 | 1,063 | 1,065 | -17 | -1.6% | 155,100 |
| 2010/08/16 | 1,082 | 1,085 | 1,081 | 1,082 | +1 | +0.1% | 121,200 |
| 2010/08/13 | 1,072 | 1,085 | 1,069 | 1,081 | +9 | +0.8% | 105,300 |
| 2010/08/12 | 1,081 | 1,084 | 1,067 | 1,072 | -18 | -1.7% | 127,100 |
| 2010/08/11 | 1,083 | 1,092 | 1,080 | 1,090 | +8 | +0.7% | 129,500 |
| 2010/08/10 | 1,085 | 1,085 | 1,078 | 1,082 | +4 | +0.4% | 127,400 |
| 2010/08/09 | 1,062 | 1,080 | 1,062 | 1,078 | +15 | +1.4% | 108,700 |
| 2010/08/06 | 1,063 | 1,065 | 1,060 | 1,063 | -1 | -0.1% | 86,500 |
| 2010/08/05 | 1,059 | 1,064 | 1,056 | 1,064 | +9 | +0.9% | 78,800 |
| 2010/08/04 | 1,055 | 1,058 | 1,053 | 1,055 | ±0 | ±0% | 85,300 |
| 2010/08/03 | 1,060 | 1,062 | 1,055 | 1,055 | -3 | -0.3% | 78,400 |
| 2010/08/02 | 1,060 | 1,063 | 1,056 | 1,058 | +4 | +0.4% | 69,100 |
| 2010/07/30 | 1,058 | 1,058 | 1,053 | 1,054 | ±0 | ±0% | 65,200 |
| 2010/07/29 | 1,055 | 1,059 | 1,054 | 1,054 | ±0 | ±0% | 80,400 |
| 2010/07/28 | 1,056 | 1,060 | 1,054 | 1,054 | -5 | -0.5% | 168,200 |
| 2010/07/27 | 1,054 | 1,060 | 1,053 | 1,059 | +5 | +0.5% | 56,700 |
| 2010/07/26 | 1,056 | 1,064 | 1,052 | 1,054 | -3 | -0.3% | 146,000 |
| 2010/07/23 | 1,060 | 1,066 | 1,056 | 1,057 | +1 | +0.1% | 68,100 |
| 2010/07/22 | 1,050 | 1,063 | 1,050 | 1,056 | ±0 | ±0% | 42,100 |
| 2010/07/21 | 1,053 | 1,061 | 1,050 | 1,056 | +5 | +0.5% | 90,200 |
| 2010/07/20 | 1,050 | 1,056 | 1,045 | 1,051 | +1 | +0.1% | 75,600 |
| 2010/07/16 | 1,058 | 1,061 | 1,050 | 1,050 | -10 | -0.9% | 102,300 |
| 2010/07/15 | 1,067 | 1,067 | 1,060 | 1,060 | -5 | -0.5% | 61,400 |
| 2010/07/14 | 1,064 | 1,070 | 1,058 | 1,065 | +8 | +0.8% | 58,700 |
| 2010/07/13 | 1,071 | 1,073 | 1,056 | 1,057 | -16 | -1.5% | 132,100 |
| 2010/07/12 | 1,080 | 1,084 | 1,072 | 1,073 | -12 | -1.1% | 97,400 |
| 2010/07/09 | 1,094 | 1,094 | 1,082 | 1,085 | -2 | -0.2% | 68,900 |
| 2010/07/08 | 1,098 | 1,101 | 1,085 | 1,087 | +1 | +0.1% | 72,200 |
| 2010/07/07 | 1,085 | 1,093 | 1,078 | 1,086 | +2 | +0.2% | 86,400 |
| 2010/07/06 | 1,080 | 1,089 | 1,078 | 1,084 | +2 | +0.2% | 71,500 |
| 2010/07/05 | 1,072 | 1,084 | 1,068 | 1,082 | +13 | +1.2% | 60,900 |
| 2010/07/02 | 1,059 | 1,069 | 1,056 | 1,069 | +10 | +0.9% | 90,800 |
| 2010/07/01 | 1,060 | 1,067 | 1,058 | 1,059 | -2 | -0.2% | 68,900 |
| 2010/06/30 | 1,078 | 1,078 | 1,057 | 1,061 | -36 | -3.3% | 145,800 |
| 2010/06/29 | 1,083 | 1,106 | 1,081 | 1,097 | +19 | +1.8% | 136,500 |
| 2010/06/28 | 1,076 | 1,080 | 1,071 | 1,078 | -1 | -0.1% | 67,100 |
| 2010/06/25 | 1,097 | 1,098 | 1,076 | 1,079 | -1 | -0.1% | 101,500 |
| 2010/06/24 | 1,080 | 1,093 | 1,080 | 1,080 | -6 | -0.6% | 75,600 |
| 2010/06/23 | 1,087 | 1,094 | 1,083 | 1,086 | -17 | -1.5% | 71,000 |
| 2010/06/22 | 1,104 | 1,107 | 1,097 | 1,103 | ±0 | ±0% | 138,700 |
| 2010/06/21 | 1,104 | 1,111 | 1,094 | 1,103 | +11 | +1% | 173,800 |
| 2010/06/18 | 1,059 | 1,093 | 1,059 | 1,092 | +27 | +2.5% | 191,300 |
| 2010/06/17 | 1,070 | 1,073 | 1,060 | 1,065 | -9 | -0.8% | 132,500 |
| 2010/06/16 | 1,080 | 1,084 | 1,071 | 1,074 | -1 | -0.1% | 108,800 |
| 2010/06/15 | 1,093 | 1,096 | 1,074 | 1,075 | -22 | -2% | 110,300 |
| 2010/06/14 | 1,087 | 1,115 | 1,087 | 1,097 | +21 | +2% | 88,500 |
| 2010/06/11 | 1,081 | 1,085 | 1,073 | 1,076 | -4 | -0.4% | 149,100 |
3601～
3650
件表示中 / 6951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 | 118,800円 | -6.4% | +48.1% | 4.55% | 15.20倍 | 0.80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 |
| ハニーズＨＬＤ | 160,500円 | +5.2% | +3.0% | 3.43% | 9.13倍 | 1.00倍 |
|
福島地盤のアパレル。ＳＣ軸に１０～６０代向け低価格婦人カジュアル展開。ミャンマーに自社工場 |
| ４℃ＨＤ | 177,800円 | +43.8% | +34.0% | 4.67% | 23.85倍 | 0.98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 | 132,500円 | +10.2% | +5.4% | 1.36% | 16.55倍 | 3.90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 |
| オークワ | 94,400円 | +3.5% | +45.6% | 2.75% | 49.27倍 | 0.53倍 |
|
和歌山地盤に近畿、中部で食品スーパーやスーパーセンター（ＳｕＣ）展開。ニチリウグループ |
市場注目の銘柄
チャート関連のコラム
