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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 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 |
| 2010/06/10 | 1,080 | 1,091 | 1,076 | 1,080 | -4 | -0.4% | 103,900 |
| 2010/06/09 | 1,100 | 1,100 | 1,075 | 1,084 | -16 | -1.5% | 164,700 |
| 2010/06/08 | 1,097 | 1,109 | 1,095 | 1,100 | -4 | -0.4% | 74,200 |
| 2010/06/07 | 1,130 | 1,134 | 1,099 | 1,104 | -31 | -2.7% | 105,800 |
| 2010/06/04 | 1,129 | 1,136 | 1,125 | 1,135 | +7 | +0.6% | 71,200 |
| 2010/06/03 | 1,138 | 1,140 | 1,122 | 1,128 | -6 | -0.5% | 105,700 |
| 2010/06/02 | 1,131 | 1,143 | 1,131 | 1,134 | +3 | +0.3% | 96,800 |
| 2010/06/01 | 1,133 | 1,139 | 1,119 | 1,131 | -8 | -0.7% | 85,000 |
| 2010/05/31 | 1,138 | 1,144 | 1,125 | 1,139 | +1 | +0.1% | 84,200 |
| 2010/05/28 | 1,141 | 1,172 | 1,134 | 1,138 | +6 | +0.5% | 70,100 |
| 2010/05/27 | 1,141 | 1,156 | 1,117 | 1,132 | -22 | -1.9% | 111,900 |
| 2010/05/26 | 1,151 | 1,170 | 1,144 | 1,154 | ±0 | ±0% | 99,600 |
3651～
3700
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
