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 |
|---|---|---|---|---|---|---|---|
| 2008/12/30 | 1,675 | 1,697 | 1,649 | 1,675 | ±0 | ±0% | 42,800 |
| 2008/12/29 | 1,632 | 1,683 | 1,626 | 1,675 | +59 | +3.7% | 57,400 |
| 2008/12/26 | 1,590 | 1,616 | 1,587 | 1,616 | +30 | +1.9% | 32,800 |
| 2008/12/25 | 1,549 | 1,590 | 1,527 | 1,586 | +25 | +1.6% | 88,700 |
| 2008/12/24 | 1,495 | 1,572 | 1,478 | 1,561 | +86 | +5.8% | 93,300 |
| 2008/12/22 | 1,468 | 1,495 | 1,463 | 1,475 | +8 | +0.5% | 68,300 |
| 2008/12/19 | 1,460 | 1,486 | 1,456 | 1,467 | +5 | +0.3% | 67,200 |
| 2008/12/18 | 1,475 | 1,511 | 1,453 | 1,462 | -13 | -0.9% | 76,500 |
| 2008/12/17 | 1,482 | 1,515 | 1,441 | 1,475 | -11 | -0.7% | 96,800 |
| 2008/12/16 | 1,505 | 1,540 | 1,452 | 1,486 | -20 | -1.3% | 63,400 |
| 2008/12/15 | 1,550 | 1,586 | 1,502 | 1,506 | +20 | +1.3% | 100,400 |
| 2008/12/12 | 1,470 | 1,537 | 1,451 | 1,486 | -7 | -0.5% | 153,600 |
| 2008/12/11 | 1,429 | 1,498 | 1,429 | 1,493 | +44 | +3% | 48,600 |
| 2008/12/10 | 1,445 | 1,472 | 1,421 | 1,449 | -21 | -1.4% | 60,500 |
| 2008/12/09 | 1,469 | 1,499 | 1,427 | 1,470 | -6 | -0.4% | 73,800 |
| 2008/12/08 | 1,405 | 1,524 | 1,405 | 1,476 | +70 | +5% | 134,600 |
| 2008/12/05 | 1,389 | 1,416 | 1,364 | 1,406 | +16 | +1.2% | 156,200 |
| 2008/12/04 | 1,367 | 1,396 | 1,361 | 1,390 | +36 | +2.7% | 174,700 |
| 2008/12/03 | 1,306 | 1,382 | 1,306 | 1,354 | +45 | +3.4% | 92,500 |
| 2008/12/02 | 1,260 | 1,354 | 1,260 | 1,309 | -62 | -4.5% | 81,900 |
| 2008/12/01 | 1,411 | 1,411 | 1,347 | 1,371 | -21 | -1.5% | 47,300 |
| 2008/11/28 | 1,405 | 1,439 | 1,361 | 1,392 | -13 | -0.9% | 65,300 |
| 2008/11/27 | 1,412 | 1,443 | 1,397 | 1,405 | -26 | -1.8% | 95,500 |
| 2008/11/26 | 1,447 | 1,472 | 1,426 | 1,431 | +4 | +0.3% | 106,200 |
| 2008/11/25 | 1,466 | 1,466 | 1,399 | 1,427 | +63 | +4.6% | 152,400 |
| 2008/11/21 | 1,325 | 1,388 | 1,296 | 1,364 | +49 | +3.7% | 172,200 |
| 2008/11/20 | 1,307 | 1,338 | 1,287 | 1,315 | +23 | +1.8% | 75,400 |
| 2008/11/19 | 1,280 | 1,295 | 1,250 | 1,292 | +38 | +3% | 69,600 |
| 2008/11/18 | 1,271 | 1,281 | 1,246 | 1,254 | -16 | -1.3% | 100,000 |
| 2008/11/17 | 1,284 | 1,314 | 1,250 | 1,270 | -34 | -2.6% | 164,900 |
| 2008/11/14 | 1,336 | 1,343 | 1,298 | 1,304 | +32 | +2.5% | 115,000 |
| 2008/11/13 | 1,230 | 1,291 | 1,230 | 1,272 | +17 | +1.4% | 70,200 |
| 2008/11/12 | 1,255 | 1,325 | 1,242 | 1,255 | -41 | -3.2% | 83,200 |
| 2008/11/11 | 1,312 | 1,344 | 1,264 | 1,296 | -54 | -4% | 76,700 |
| 2008/11/10 | 1,355 | 1,375 | 1,341 | 1,350 | +55 | +4.2% | 93,800 |
| 2008/11/07 | 1,310 | 1,368 | 1,255 | 1,295 | -35 | -2.6% | 145,100 |
| 2008/11/06 | 1,353 | 1,368 | 1,282 | 1,330 | -80 | -5.7% | 122,900 |
| 2008/11/05 | 1,331 | 1,410 | 1,299 | 1,410 | +59 | +4.4% | 222,300 |
| 2008/11/04 | 1,279 | 1,351 | 1,275 | 1,351 | +67 | +5.2% | 98,600 |
| 2008/10/31 | 1,311 | 1,344 | 1,235 | 1,284 | -72 | -5.3% | 228,900 |
| 2008/10/30 | 1,406 | 1,406 | 1,315 | 1,356 | -70 | -4.9% | 172,900 |
| 2008/10/29 | 1,419 | 1,435 | 1,335 | 1,426 | +107 | +8.1% | 100,600 |
| 2008/10/28 | 1,244 | 1,319 | 1,204 | 1,319 | +99 | +8.1% | 90,600 |
| 2008/10/27 | 1,248 | 1,275 | 1,206 | 1,220 | -28 | -2.2% | 136,000 |
| 2008/10/24 | 1,317 | 1,321 | 1,233 | 1,248 | -49 | -3.8% | 112,600 |
| 2008/10/23 | 1,330 | 1,344 | 1,232 | 1,297 | -68 | -5% | 172,900 |
| 2008/10/22 | 1,394 | 1,424 | 1,365 | 1,365 | -76 | -5.3% | 190,600 |
| 2008/10/21 | 1,495 | 1,496 | 1,408 | 1,441 | -104 | -6.7% | 247,900 |
| 2008/10/20 | 1,549 | 1,549 | 1,449 | 1,545 | +18 | +1.2% | 116,500 |
| 2008/10/17 | 1,463 | 1,555 | 1,463 | 1,527 | +64 | +4.4% | 139,100 |
4001～
4050
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
