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 |
|---|---|---|---|---|---|---|---|
| 2009/06/02 | 1,410 | 1,419 | 1,402 | 1,409 | +9 | +0.6% | 137,500 |
| 2009/06/01 | 1,382 | 1,406 | 1,382 | 1,400 | +5 | +0.4% | 87,600 |
| 2009/05/29 | 1,395 | 1,410 | 1,380 | 1,395 | -6 | -0.4% | 111,200 |
| 2009/05/28 | 1,352 | 1,410 | 1,350 | 1,401 | +50 | +3.7% | 213,200 |
| 2009/05/27 | 1,335 | 1,359 | 1,329 | 1,351 | +36 | +2.7% | 178,600 |
| 2009/05/26 | 1,293 | 1,324 | 1,290 | 1,315 | +42 | +3.3% | 171,300 |
| 2009/05/25 | 1,287 | 1,287 | 1,252 | 1,273 | +24 | +1.9% | 35,900 |
| 2009/05/22 | 1,264 | 1,286 | 1,243 | 1,249 | -35 | -2.7% | 68,300 |
| 2009/05/21 | 1,296 | 1,309 | 1,270 | 1,284 | -17 | -1.3% | 113,300 |
| 2009/05/20 | 1,292 | 1,320 | 1,280 | 1,301 | +24 | +1.9% | 79,300 |
| 2009/05/19 | 1,290 | 1,290 | 1,266 | 1,277 | +7 | +0.6% | 52,200 |
| 2009/05/18 | 1,232 | 1,288 | 1,231 | 1,270 | +39 | +3.2% | 178,800 |
| 2009/05/15 | 1,223 | 1,247 | 1,221 | 1,231 | -2 | -0.2% | 81,400 |
| 2009/05/14 | 1,259 | 1,266 | 1,227 | 1,233 | -46 | -3.6% | 146,600 |
| 2009/05/13 | 1,269 | 1,293 | 1,261 | 1,279 | -2 | -0.2% | 78,700 |
| 2009/05/12 | 1,298 | 1,307 | 1,280 | 1,281 | -10 | -0.8% | 87,800 |
| 2009/05/11 | 1,320 | 1,320 | 1,280 | 1,291 | +11 | +0.9% | 55,900 |
| 2009/05/08 | 1,276 | 1,295 | 1,223 | 1,280 | -35 | -2.7% | 236,300 |
| 2009/05/07 | 1,339 | 1,355 | 1,299 | 1,315 | -17 | -1.3% | 81,200 |
| 2009/05/01 | 1,371 | 1,371 | 1,316 | 1,332 | -29 | -2.1% | 61,200 |
| 2009/04/30 | 1,356 | 1,415 | 1,356 | 1,361 | +6 | +0.4% | 262,500 |
| 2009/04/28 | 1,293 | 1,384 | 1,284 | 1,355 | +82 | +6.4% | 197,500 |
| 2009/04/27 | 1,267 | 1,287 | 1,240 | 1,273 | +19 | +1.5% | 68,600 |
| 2009/04/24 | 1,299 | 1,300 | 1,236 | 1,254 | -25 | -2% | 85,700 |
| 2009/04/23 | 1,253 | 1,284 | 1,242 | 1,279 | +39 | +3.1% | 71,500 |
| 2009/04/22 | 1,242 | 1,262 | 1,226 | 1,240 | -15 | -1.2% | 44,600 |
| 2009/04/21 | 1,250 | 1,264 | 1,221 | 1,255 | -15 | -1.2% | 64,200 |
| 2009/04/20 | 1,280 | 1,282 | 1,255 | 1,270 | -17 | -1.3% | 47,700 |
| 2009/04/17 | 1,289 | 1,308 | 1,287 | 1,287 | +1 | +0.1% | 76,700 |
| 2009/04/16 | 1,278 | 1,299 | 1,274 | 1,286 | +8 | +0.6% | 81,200 |
| 2009/04/15 | 1,300 | 1,310 | 1,266 | 1,278 | -31 | -2.4% | 121,100 |
| 2009/04/14 | 1,300 | 1,323 | 1,291 | 1,309 | +3 | +0.2% | 123,500 |
| 2009/04/13 | 1,301 | 1,323 | 1,280 | 1,306 | -15 | -1.1% | 113,200 |
| 2009/04/10 | 1,301 | 1,326 | 1,271 | 1,321 | +2 | +0.2% | 82,300 |
| 2009/04/09 | 1,305 | 1,328 | 1,305 | 1,319 | -4 | -0.3% | 76,000 |
| 2009/04/08 | 1,321 | 1,365 | 1,304 | 1,323 | -27 | -2% | 61,800 |
| 2009/04/07 | 1,359 | 1,378 | 1,335 | 1,350 | -14 | -1% | 47,900 |
| 2009/04/06 | 1,360 | 1,370 | 1,346 | 1,364 | -3 | -0.2% | 46,900 |
| 2009/04/03 | 1,369 | 1,380 | 1,350 | 1,367 | -6 | -0.4% | 59,200 |
| 2009/04/02 | 1,403 | 1,424 | 1,365 | 1,373 | -18 | -1.3% | 97,800 |
| 2009/04/01 | 1,370 | 1,394 | 1,339 | 1,391 | +13 | +0.9% | 76,000 |
| 2009/03/31 | 1,397 | 1,406 | 1,359 | 1,378 | -18 | -1.3% | 54,000 |
| 2009/03/30 | 1,449 | 1,450 | 1,395 | 1,396 | -53 | -3.7% | 46,400 |
| 2009/03/27 | 1,470 | 1,519 | 1,443 | 1,449 | -21 | -1.4% | 66,800 |
| 2009/03/26 | 1,469 | 1,475 | 1,445 | 1,470 | ±0 | ±0% | 59,300 |
| 2009/03/25 | 1,470 | 1,475 | 1,455 | 1,470 | -6 | -0.4% | 65,400 |
| 2009/03/24 | 1,450 | 1,488 | 1,430 | 1,476 | +38 | +2.6% | 82,300 |
| 2009/03/23 | 1,385 | 1,438 | 1,360 | 1,438 | +87 | +6.4% | 87,500 |
| 2009/03/19 | 1,340 | 1,362 | 1,292 | 1,351 | -49 | -3.5% | 131,300 |
| 2009/03/18 | 1,374 | 1,408 | 1,359 | 1,400 | +6 | +0.4% | 57,700 |
3901～
3950
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
