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 |
|---|---|---|---|---|---|---|---|
| 2008/05/07 | 1,858 | 1,883 | 1,837 | 1,856 | -2 | -0.1% | 234,400 |
| 2008/05/02 | 1,860 | 1,870 | 1,840 | 1,858 | +42 | +2.3% | 147,100 |
| 2008/05/01 | 1,833 | 1,852 | 1,807 | 1,816 | -43 | -2.3% | 114,300 |
| 2008/04/30 | 1,888 | 1,888 | 1,800 | 1,859 | -32 | -1.7% | 186,500 |
| 2008/04/28 | 1,888 | 1,912 | 1,866 | 1,891 | +61 | +3.3% | 252,800 |
| 2008/04/25 | 1,771 | 1,850 | 1,770 | 1,830 | +89 | +5.1% | 374,600 |
| 2008/04/24 | 1,685 | 1,783 | 1,675 | 1,741 | +78 | +4.7% | 212,600 |
| 2008/04/23 | 1,669 | 1,679 | 1,642 | 1,663 | +24 | +1.5% | 59,500 |
| 2008/04/22 | 1,653 | 1,680 | 1,635 | 1,639 | -13 | -0.8% | 96,700 |
| 2008/04/21 | 1,681 | 1,683 | 1,645 | 1,652 | +1 | +0.1% | 107,600 |
| 2008/04/18 | 1,648 | 1,659 | 1,603 | 1,651 | +21 | +1.3% | 86,900 |
| 2008/04/17 | 1,650 | 1,661 | 1,612 | 1,630 | -13 | -0.8% | 118,800 |
| 2008/04/16 | 1,590 | 1,659 | 1,582 | 1,643 | +44 | +2.8% | 314,600 |
| 2008/04/15 | 1,608 | 1,615 | 1,581 | 1,599 | -39 | -2.4% | 305,900 |
| 2008/04/14 | 1,424 | 1,644 | 1,399 | 1,638 | +194 | +13.4% | 536,200 |
| 2008/04/11 | 1,483 | 1,505 | 1,425 | 1,444 | -57 | -3.8% | 220,400 |
| 2008/04/10 | 1,546 | 1,550 | 1,489 | 1,501 | -22 | -1.4% | 141,500 |
| 2008/04/09 | 1,569 | 1,577 | 1,477 | 1,523 | -29 | -1.9% | 119,800 |
| 2008/04/08 | 1,561 | 1,622 | 1,541 | 1,552 | +7 | +0.5% | 144,300 |
| 2008/04/07 | 1,571 | 1,571 | 1,514 | 1,545 | -55 | -3.4% | 330,100 |
| 2008/04/04 | 1,665 | 1,669 | 1,590 | 1,600 | -64 | -3.8% | 250,200 |
| 2008/04/03 | 1,711 | 1,748 | 1,643 | 1,664 | -86 | -4.9% | 216,700 |
| 2008/04/02 | 1,760 | 1,778 | 1,725 | 1,750 | +80 | +4.8% | 104,700 |
| 2008/04/01 | 1,645 | 1,714 | 1,625 | 1,670 | +26 | +1.6% | 82,400 |
| 2008/03/31 | 1,665 | 1,682 | 1,622 | 1,644 | -37 | -2.2% | 65,400 |
| 2008/03/28 | 1,687 | 1,719 | 1,620 | 1,681 | -6 | -0.4% | 87,100 |
| 2008/03/27 | 1,606 | 1,722 | 1,604 | 1,687 | +99 | +6.2% | 126,700 |
| 2008/03/26 | 1,571 | 1,601 | 1,567 | 1,588 | -13 | -0.8% | 67,400 |
| 2008/03/25 | 1,569 | 1,604 | 1,529 | 1,601 | +85 | +5.6% | 121,200 |
| 2008/03/24 | 1,523 | 1,531 | 1,497 | 1,516 | +13 | +0.9% | 84,900 |
| 2008/03/21 | 1,402 | 1,518 | 1,402 | 1,503 | +112 | +8.1% | 185,300 |
| 2008/03/19 | 1,364 | 1,397 | 1,335 | 1,391 | +49 | +3.7% | 107,200 |
| 2008/03/18 | 1,290 | 1,348 | 1,290 | 1,342 | +34 | +2.6% | 115,900 |
| 2008/03/17 | 1,334 | 1,342 | 1,278 | 1,308 | -25 | -1.9% | 87,600 |
| 2008/03/14 | 1,365 | 1,392 | 1,329 | 1,333 | -38 | -2.8% | 166,600 |
| 2008/03/13 | 1,373 | 1,401 | 1,357 | 1,371 | -27 | -1.9% | 143,200 |
| 2008/03/12 | 1,423 | 1,430 | 1,375 | 1,398 | +15 | +1.1% | 143,900 |
| 2008/03/11 | 1,353 | 1,405 | 1,312 | 1,383 | +11 | +0.8% | 115,100 |
| 2008/03/10 | 1,408 | 1,412 | 1,366 | 1,372 | -32 | -2.3% | 160,600 |
| 2008/03/07 | 1,427 | 1,427 | 1,365 | 1,404 | -63 | -4.3% | 315,200 |
| 2008/03/06 | 1,438 | 1,480 | 1,436 | 1,467 | +31 | +2.2% | 134,000 |
| 2008/03/05 | 1,470 | 1,470 | 1,432 | 1,436 | -19 | -1.3% | 119,500 |
| 2008/03/04 | 1,480 | 1,530 | 1,447 | 1,455 | -19 | -1.3% | 178,500 |
| 2008/03/03 | 1,530 | 1,530 | 1,472 | 1,474 | -62 | -4% | 126,900 |
| 2008/02/29 | 1,560 | 1,561 | 1,508 | 1,536 | -64 | -4% | 263,500 |
| 2008/02/28 | 1,609 | 1,613 | 1,572 | 1,600 | -15 | -0.9% | 88,600 |
| 2008/02/27 | 1,578 | 1,629 | 1,577 | 1,615 | +64 | +4.1% | 112,200 |
| 2008/02/26 | 1,588 | 1,588 | 1,538 | 1,551 | -56 | -3.5% | 150,100 |
| 2008/02/25 | 1,601 | 1,611 | 1,578 | 1,607 | +7 | +0.4% | 116,300 |
| 2008/02/22 | 1,536 | 1,606 | 1,512 | 1,600 | +34 | +2.2% | 190,300 |
4201～
4250
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
