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 |
|---|---|---|---|---|---|---|---|
| 2008/12/11 | 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 |
| 2008/10/16 | 1,359 | 1,506 | 1,356 | 1,463 | -46 | -3% | 99,400 |
| 2008/10/15 | 1,460 | 1,525 | 1,437 | 1,509 | -12 | -0.8% | 111,600 |
| 2008/10/14 | 1,571 | 1,583 | 1,455 | 1,521 | +70 | +4.8% | 185,200 |
| 2008/10/10 | 1,370 | 1,470 | 1,294 | 1,451 | -69 | -4.5% | 227,600 |
| 2008/10/09 | 1,462 | 1,529 | 1,446 | 1,520 | +98 | +6.9% | 136,400 |
| 2008/10/08 | 1,473 | 1,474 | 1,374 | 1,422 | -144 | -9.2% | 258,600 |
| 2008/10/07 | 1,529 | 1,604 | 1,500 | 1,566 | +25 | +1.6% | 147,200 |
| 2008/10/06 | 1,492 | 1,585 | 1,443 | 1,541 | +50 | +3.4% | 170,200 |
| 2008/10/03 | 1,461 | 1,494 | 1,410 | 1,491 | +35 | +2.4% | 70,400 |
| 2008/10/02 | 1,449 | 1,484 | 1,429 | 1,456 | +37 | +2.6% | 86,300 |
| 2008/10/01 | 1,456 | 1,456 | 1,381 | 1,419 | -5 | -0.4% | 65,300 |
| 2008/09/30 | 1,390 | 1,424 | 1,363 | 1,424 | +2 | +0.1% | 54,300 |
4051～
4100
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
