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 |
|---|---|---|---|---|---|---|---|
| 2009/03/17 | 1,393 | 1,419 | 1,351 | 1,394 | -31 | -2.2% | 99,600 |
| 2009/03/16 | 1,360 | 1,429 | 1,360 | 1,425 | +68 | +5% | 42,900 |
| 2009/03/13 | 1,334 | 1,394 | 1,331 | 1,357 | +3 | +0.2% | 77,100 |
| 2009/03/12 | 1,365 | 1,382 | 1,317 | 1,354 | -25 | -1.8% | 81,400 |
| 2009/03/11 | 1,397 | 1,397 | 1,339 | 1,379 | +42 | +3.1% | 58,700 |
| 2009/03/10 | 1,354 | 1,383 | 1,331 | 1,337 | -37 | -2.7% | 27,800 |
| 2009/03/09 | 1,407 | 1,425 | 1,370 | 1,374 | -28 | -2% | 68,100 |
| 2009/03/06 | 1,380 | 1,427 | 1,369 | 1,402 | -18 | -1.3% | 92,800 |
| 2009/03/05 | 1,410 | 1,462 | 1,405 | 1,420 | +45 | +3.3% | 130,300 |
| 2009/03/04 | 1,333 | 1,381 | 1,304 | 1,375 | +56 | +4.2% | 76,800 |
| 2009/03/03 | 1,275 | 1,340 | 1,275 | 1,319 | +38 | +3% | 70,000 |
| 2009/03/02 | 1,240 | 1,304 | 1,240 | 1,281 | -2 | -0.2% | 43,300 |
| 2009/02/27 | 1,280 | 1,290 | 1,240 | 1,283 | -9 | -0.7% | 61,200 |
| 2009/02/26 | 1,347 | 1,350 | 1,261 | 1,292 | -41 | -3.1% | 91,900 |
| 2009/02/25 | 1,357 | 1,370 | 1,297 | 1,333 | +36 | +2.8% | 41,300 |
| 2009/02/24 | 1,276 | 1,318 | 1,250 | 1,297 | -23 | -1.7% | 44,800 |
| 2009/02/23 | 1,299 | 1,331 | 1,287 | 1,320 | +20 | +1.5% | 51,300 |
| 2009/02/20 | 1,372 | 1,389 | 1,279 | 1,300 | -92 | -6.6% | 100,600 |
| 2009/02/19 | 1,406 | 1,406 | 1,378 | 1,392 | -41 | -2.9% | 58,700 |
| 2009/02/18 | 1,404 | 1,446 | 1,404 | 1,433 | -11 | -0.8% | 52,700 |
| 2009/02/17 | 1,441 | 1,456 | 1,416 | 1,444 | -30 | -2% | 26,800 |
| 2009/02/16 | 1,481 | 1,488 | 1,446 | 1,474 | +33 | +2.3% | 42,500 |
| 2009/02/13 | 1,441 | 1,467 | 1,385 | 1,441 | +40 | +2.9% | 187,100 |
| 2009/02/12 | 1,418 | 1,455 | 1,391 | 1,401 | -57 | -3.9% | 104,600 |
| 2009/02/10 | 1,453 | 1,491 | 1,451 | 1,458 | +45 | +3.2% | 71,700 |
| 2009/02/09 | 1,461 | 1,501 | 1,406 | 1,413 | -73 | -4.9% | 74,300 |
| 2009/02/06 | 1,507 | 1,537 | 1,462 | 1,486 | -13 | -0.9% | 149,200 |
| 2009/02/05 | 1,516 | 1,534 | 1,498 | 1,499 | -46 | -3% | 92,000 |
| 2009/02/04 | 1,563 | 1,563 | 1,516 | 1,545 | +12 | +0.8% | 121,500 |
| 2009/02/03 | 1,522 | 1,555 | 1,518 | 1,533 | -12 | -0.8% | 178,800 |
| 2009/02/02 | 1,546 | 1,560 | 1,507 | 1,545 | -5 | -0.3% | 40,100 |
| 2009/01/30 | 1,515 | 1,577 | 1,515 | 1,550 | +5 | +0.3% | 176,700 |
| 2009/01/29 | 1,525 | 1,560 | 1,525 | 1,545 | +5 | +0.3% | 115,700 |
| 2009/01/28 | 1,550 | 1,562 | 1,531 | 1,540 | -2 | -0.1% | 117,000 |
| 2009/01/27 | 1,540 | 1,564 | 1,511 | 1,542 | +8 | +0.5% | 79,400 |
| 2009/01/26 | 1,531 | 1,548 | 1,525 | 1,534 | -20 | -1.3% | 45,600 |
| 2009/01/23 | 1,540 | 1,566 | 1,524 | 1,554 | +19 | +1.2% | 123,600 |
| 2009/01/22 | 1,539 | 1,540 | 1,482 | 1,535 | -6 | -0.4% | 111,100 |
| 2009/01/21 | 1,520 | 1,572 | 1,520 | 1,541 | -14 | -0.9% | 151,500 |
| 2009/01/20 | 1,542 | 1,567 | 1,538 | 1,555 | -17 | -1.1% | 50,300 |
| 2009/01/19 | 1,546 | 1,583 | 1,546 | 1,572 | +26 | +1.7% | 39,400 |
| 2009/01/16 | 1,525 | 1,563 | 1,507 | 1,546 | +8 | +0.5% | 73,500 |
| 2009/01/15 | 1,471 | 1,570 | 1,471 | 1,538 | +17 | +1.1% | 79,400 |
| 2009/01/14 | 1,520 | 1,541 | 1,477 | 1,521 | -2 | -0.1% | 43,500 |
| 2009/01/13 | 1,461 | 1,589 | 1,432 | 1,523 | -5 | -0.3% | 88,300 |
| 2009/01/09 | 1,511 | 1,535 | 1,495 | 1,528 | +24 | +1.6% | 43,900 |
| 2009/01/08 | 1,478 | 1,527 | 1,456 | 1,504 | +6 | +0.4% | 166,800 |
| 2009/01/07 | 1,575 | 1,582 | 1,450 | 1,498 | -89 | -5.6% | 343,300 |
| 2009/01/06 | 1,643 | 1,643 | 1,572 | 1,587 | -15 | -0.9% | 121,000 |
| 2009/01/05 | 1,735 | 1,739 | 1,580 | 1,602 | -73 | -4.4% | 58,000 |
3951～
4000
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
