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 |
|---|---|---|---|---|---|---|---|
| 2009/10/08 | 1,141 | 1,149 | 1,122 | 1,140 | -41 | -3.5% | 144,600 |
| 2009/10/07 | 1,182 | 1,182 | 1,159 | 1,181 | -17 | -1.4% | 64,700 |
| 2009/10/06 | 1,217 | 1,220 | 1,182 | 1,198 | -29 | -2.4% | 55,200 |
| 2009/10/05 | 1,210 | 1,227 | 1,209 | 1,227 | +5 | +0.4% | 44,400 |
| 2009/10/02 | 1,210 | 1,235 | 1,210 | 1,222 | -19 | -1.5% | 56,600 |
| 2009/10/01 | 1,264 | 1,264 | 1,231 | 1,241 | -35 | -2.7% | 56,300 |
| 2009/09/30 | 1,219 | 1,276 | 1,219 | 1,276 | +61 | +5% | 109,400 |
| 2009/09/29 | 1,201 | 1,215 | 1,197 | 1,215 | -1 | -0.1% | 33,200 |
| 2009/09/28 | 1,201 | 1,223 | 1,200 | 1,216 | -15 | -1.2% | 64,200 |
| 2009/09/25 | 1,272 | 1,272 | 1,215 | 1,231 | -40 | -3.1% | 113,100 |
| 2009/09/24 | 1,242 | 1,281 | 1,242 | 1,271 | +24 | +1.9% | 77,200 |
| 2009/09/18 | 1,230 | 1,248 | 1,226 | 1,247 | +4 | +0.3% | 59,200 |
| 2009/09/17 | 1,235 | 1,248 | 1,226 | 1,243 | +3 | +0.2% | 42,000 |
| 2009/09/16 | 1,262 | 1,270 | 1,235 | 1,240 | -21 | -1.7% | 64,500 |
| 2009/09/15 | 1,255 | 1,267 | 1,241 | 1,261 | -3 | -0.2% | 52,400 |
| 2009/09/14 | 1,287 | 1,287 | 1,257 | 1,264 | -22 | -1.7% | 68,400 |
| 2009/09/11 | 1,300 | 1,315 | 1,278 | 1,286 | -2 | -0.2% | 105,900 |
| 2009/09/10 | 1,274 | 1,300 | 1,274 | 1,288 | +15 | +1.2% | 46,800 |
| 2009/09/09 | 1,272 | 1,278 | 1,255 | 1,273 | +1 | +0.1% | 40,200 |
| 2009/09/08 | 1,277 | 1,280 | 1,257 | 1,272 | +7 | +0.6% | 45,700 |
| 2009/09/07 | 1,261 | 1,273 | 1,241 | 1,265 | +7 | +0.6% | 71,800 |
| 2009/09/04 | 1,270 | 1,274 | 1,248 | 1,258 | -12 | -0.9% | 70,200 |
| 2009/09/03 | 1,272 | 1,281 | 1,267 | 1,270 | -6 | -0.5% | 24,200 |
| 2009/09/02 | 1,281 | 1,282 | 1,257 | 1,276 | -19 | -1.5% | 85,000 |
| 2009/09/01 | 1,299 | 1,300 | 1,285 | 1,295 | -11 | -0.8% | 31,100 |
| 2009/08/31 | 1,298 | 1,314 | 1,285 | 1,306 | +7 | +0.5% | 53,200 |
| 2009/08/28 | 1,299 | 1,299 | 1,277 | 1,299 | +12 | +0.9% | 63,100 |
| 2009/08/27 | 1,280 | 1,292 | 1,267 | 1,287 | -12 | -0.9% | 82,800 |
| 2009/08/26 | 1,292 | 1,301 | 1,270 | 1,299 | +3 | +0.2% | 85,000 |
| 2009/08/25 | 1,336 | 1,336 | 1,295 | 1,296 | -29 | -2.2% | 117,800 |
| 2009/08/24 | 1,329 | 1,342 | 1,312 | 1,325 | +15 | +1.1% | 56,100 |
| 2009/08/21 | 1,327 | 1,328 | 1,295 | 1,310 | -7 | -0.5% | 132,100 |
| 2009/08/20 | 1,292 | 1,328 | 1,285 | 1,317 | +17 | +1.3% | 75,100 |
| 2009/08/19 | 1,300 | 1,307 | 1,293 | 1,300 | -2 | -0.2% | 62,500 |
| 2009/08/18 | 1,311 | 1,317 | 1,302 | 1,302 | -14 | -1.1% | 58,400 |
| 2009/08/17 | 1,310 | 1,318 | 1,302 | 1,316 | -3 | -0.2% | 75,100 |
| 2009/08/14 | 1,311 | 1,323 | 1,311 | 1,319 | -6 | -0.5% | 49,400 |
| 2009/08/13 | 1,318 | 1,330 | 1,302 | 1,325 | +7 | +0.5% | 43,800 |
| 2009/08/12 | 1,328 | 1,338 | 1,312 | 1,318 | -24 | -1.8% | 67,200 |
| 2009/08/11 | 1,319 | 1,348 | 1,319 | 1,342 | +23 | +1.7% | 83,300 |
| 2009/08/10 | 1,298 | 1,321 | 1,298 | 1,319 | +1 | +0.1% | 63,800 |
| 2009/08/07 | 1,310 | 1,319 | 1,305 | 1,318 | -2 | -0.2% | 126,500 |
| 2009/08/06 | 1,311 | 1,328 | 1,311 | 1,320 | -1 | -0.1% | 85,700 |
| 2009/08/05 | 1,330 | 1,334 | 1,312 | 1,321 | -2 | -0.2% | 93,600 |
| 2009/08/04 | 1,337 | 1,337 | 1,314 | 1,323 | -4 | -0.3% | 78,000 |
| 2009/08/03 | 1,315 | 1,327 | 1,306 | 1,327 | +4 | +0.3% | 110,600 |
| 2009/07/31 | 1,330 | 1,331 | 1,305 | 1,323 | +10 | +0.8% | 136,400 |
| 2009/07/30 | 1,300 | 1,322 | 1,295 | 1,313 | -1 | -0.1% | 118,000 |
| 2009/07/29 | 1,309 | 1,320 | 1,293 | 1,314 | -8 | -0.6% | 109,900 |
| 2009/07/28 | 1,325 | 1,333 | 1,305 | 1,322 | -3 | -0.2% | 87,200 |
3851～
3900
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
