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 |
|---|---|---|---|---|---|---|---|
| 2009/07/27 | 1,331 | 1,339 | 1,314 | 1,325 | -5 | -0.4% | 206,300 |
| 2009/07/24 | 1,300 | 1,330 | 1,284 | 1,330 | +54 | +4.2% | 348,400 |
| 2009/07/23 | 1,284 | 1,296 | 1,268 | 1,276 | -22 | -1.7% | 101,000 |
| 2009/07/22 | 1,300 | 1,310 | 1,279 | 1,298 | -2 | -0.2% | 160,300 |
| 2009/07/21 | 1,314 | 1,319 | 1,282 | 1,300 | +26 | +2% | 186,200 |
| 2009/07/17 | 1,262 | 1,290 | 1,249 | 1,274 | +27 | +2.2% | 194,900 |
| 2009/07/16 | 1,244 | 1,250 | 1,191 | 1,247 | +23 | +1.9% | 181,300 |
| 2009/07/15 | 1,290 | 1,290 | 1,160 | 1,224 | -26 | -2.1% | 295,500 |
| 2009/07/14 | 1,283 | 1,297 | 1,243 | 1,250 | -37 | -2.9% | 184,100 |
| 2009/07/13 | 1,301 | 1,322 | 1,253 | 1,287 | -42 | -3.2% | 202,500 |
| 2009/07/10 | 1,340 | 1,340 | 1,321 | 1,329 | -11 | -0.8% | 130,500 |
| 2009/07/09 | 1,410 | 1,410 | 1,323 | 1,340 | -43 | -3.1% | 121,300 |
| 2009/07/08 | 1,360 | 1,395 | 1,360 | 1,383 | +23 | +1.7% | 105,900 |
| 2009/07/07 | 1,345 | 1,373 | 1,345 | 1,360 | +2 | +0.1% | 79,000 |
| 2009/07/06 | 1,373 | 1,373 | 1,330 | 1,358 | -18 | -1.3% | 69,500 |
| 2009/07/03 | 1,335 | 1,380 | 1,335 | 1,376 | +1 | +0.1% | 72,700 |
| 2009/07/02 | 1,351 | 1,375 | 1,341 | 1,375 | +4 | +0.3% | 44,200 |
| 2009/07/01 | 1,358 | 1,385 | 1,357 | 1,371 | -7 | -0.5% | 63,200 |
| 2009/06/30 | 1,390 | 1,397 | 1,372 | 1,378 | -2 | -0.1% | 43,700 |
| 2009/06/29 | 1,380 | 1,390 | 1,366 | 1,380 | -20 | -1.4% | 84,500 |
| 2009/06/26 | 1,390 | 1,400 | 1,367 | 1,400 | +28 | +2% | 39,900 |
| 2009/06/25 | 1,391 | 1,393 | 1,355 | 1,372 | +21 | +1.6% | 103,800 |
| 2009/06/24 | 1,355 | 1,360 | 1,310 | 1,351 | ±0 | ±0% | 75,600 |
| 2009/06/23 | 1,387 | 1,390 | 1,345 | 1,351 | -25 | -1.8% | 87,700 |
| 2009/06/22 | 1,393 | 1,405 | 1,373 | 1,376 | -14 | -1% | 236,100 |
| 2009/06/19 | 1,418 | 1,418 | 1,366 | 1,390 | -8 | -0.6% | 100,500 |
| 2009/06/18 | 1,390 | 1,426 | 1,382 | 1,398 | +8 | +0.6% | 69,100 |
| 2009/06/17 | 1,389 | 1,409 | 1,358 | 1,390 | -6 | -0.4% | 80,500 |
| 2009/06/16 | 1,403 | 1,430 | 1,376 | 1,396 | -47 | -3.3% | 95,500 |
| 2009/06/15 | 1,410 | 1,463 | 1,399 | 1,443 | +53 | +3.8% | 123,800 |
| 2009/06/12 | 1,380 | 1,403 | 1,373 | 1,390 | -5 | -0.4% | 75,000 |
| 2009/06/11 | 1,409 | 1,409 | 1,387 | 1,395 | -2 | -0.1% | 34,900 |
| 2009/06/10 | 1,398 | 1,410 | 1,385 | 1,397 | +1 | +0.1% | 82,200 |
| 2009/06/09 | 1,382 | 1,402 | 1,360 | 1,396 | -5 | -0.4% | 92,000 |
| 2009/06/08 | 1,421 | 1,425 | 1,401 | 1,401 | -9 | -0.6% | 86,300 |
| 2009/06/05 | 1,411 | 1,423 | 1,409 | 1,410 | -1 | -0.1% | 87,300 |
| 2009/06/04 | 1,411 | 1,423 | 1,400 | 1,411 | -3 | -0.2% | 136,100 |
| 2009/06/03 | 1,410 | 1,426 | 1,408 | 1,414 | +5 | +0.4% | 98,000 |
| 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 |
3901～
3950
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
