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 |
|---|---|---|---|---|---|---|---|
| 2008/03/07 | 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 |
| 2008/02/21 | 1,533 | 1,571 | 1,523 | 1,566 | +58 | +3.8% | 214,800 |
| 2008/02/20 | 1,554 | 1,599 | 1,503 | 1,508 | -28 | -1.8% | 187,400 |
| 2008/02/19 | 1,507 | 1,549 | 1,503 | 1,536 | +33 | +2.2% | 139,000 |
| 2008/02/18 | 1,529 | 1,549 | 1,483 | 1,503 | -25 | -1.6% | 156,100 |
| 2008/02/15 | 1,544 | 1,544 | 1,475 | 1,528 | +14 | +0.9% | 231,900 |
| 2008/02/14 | 1,466 | 1,544 | 1,456 | 1,514 | +83 | +5.8% | 317,100 |
| 2008/02/13 | 1,446 | 1,488 | 1,426 | 1,431 | +13 | +0.9% | 277,400 |
| 2008/02/12 | 1,415 | 1,455 | 1,391 | 1,418 | +1 | +0.1% | 233,300 |
| 2008/02/08 | 1,412 | 1,460 | 1,412 | 1,417 | +5 | +0.4% | 132,400 |
| 2008/02/07 | 1,400 | 1,422 | 1,372 | 1,412 | -8 | -0.6% | 181,500 |
| 2008/02/06 | 1,468 | 1,470 | 1,416 | 1,420 | -90 | -6% | 275,500 |
| 2008/02/05 | 1,524 | 1,558 | 1,488 | 1,510 | -14 | -0.9% | 167,900 |
| 2008/02/04 | 1,548 | 1,561 | 1,512 | 1,524 | +10 | +0.7% | 137,300 |
| 2008/02/01 | 1,530 | 1,571 | 1,514 | 1,514 | -28 | -1.8% | 324,000 |
| 2008/01/31 | 1,490 | 1,580 | 1,478 | 1,542 | +45 | +3% | 369,400 |
| 2008/01/30 | 1,458 | 1,526 | 1,455 | 1,497 | +40 | +2.7% | 430,400 |
| 2008/01/29 | 1,439 | 1,467 | 1,411 | 1,457 | +62 | +4.4% | 269,100 |
| 2008/01/28 | 1,415 | 1,443 | 1,393 | 1,395 | -49 | -3.4% | 257,100 |
| 2008/01/25 | 1,436 | 1,480 | 1,413 | 1,444 | +28 | +2% | 223,700 |
| 2008/01/24 | 1,356 | 1,424 | 1,356 | 1,416 | +40 | +2.9% | 232,200 |
| 2008/01/23 | 1,401 | 1,445 | 1,365 | 1,376 | +15 | +1.1% | 220,700 |
| 2008/01/22 | 1,411 | 1,433 | 1,358 | 1,361 | -109 | -7.4% | 323,900 |
| 2008/01/21 | 1,510 | 1,550 | 1,462 | 1,470 | -25 | -1.7% | 244,600 |
| 2008/01/18 | 1,442 | 1,508 | 1,410 | 1,495 | +33 | +2.3% | 308,800 |
| 2008/01/17 | 1,459 | 1,470 | 1,401 | 1,462 | +4 | +0.3% | 372,100 |
| 2008/01/16 | 1,499 | 1,580 | 1,390 | 1,458 | -64 | -4.2% | 348,500 |
| 2008/01/15 | 1,655 | 1,669 | 1,510 | 1,522 | -132 | -8% | 447,800 |
| 2008/01/11 | 1,758 | 1,759 | 1,627 | 1,654 | -104 | -5.9% | 473,100 |
| 2008/01/10 | 1,809 | 1,829 | 1,757 | 1,758 | -52 | -2.9% | 412,900 |
| 2008/01/09 | 1,751 | 1,838 | 1,751 | 1,810 | +38 | +2.1% | 196,800 |
| 2008/01/08 | 1,765 | 1,821 | 1,749 | 1,772 | -53 | -2.9% | 289,200 |
| 2008/01/07 | 1,844 | 1,864 | 1,731 | 1,825 | -27 | -1.5% | 206,300 |
| 2008/01/04 | 1,866 | 1,909 | 1,845 | 1,852 | -96 | -4.9% | 75,500 |
| 2007/12/28 | 1,988 | 1,988 | 1,943 | 1,948 | -42 | -2.1% | 48,200 |
| 2007/12/27 | 1,999 | 1,999 | 1,970 | 1,990 | +3 | +0.2% | 90,700 |
| 2007/12/26 | 1,930 | 1,993 | 1,930 | 1,987 | +77 | +4% | 149,500 |
| 2007/12/25 | 1,930 | 1,937 | 1,890 | 1,910 | -30 | -1.5% | 115,300 |
| 2007/12/21 | 1,896 | 1,959 | 1,880 | 1,940 | +45 | +2.4% | 159,800 |
| 2007/12/20 | 1,920 | 1,936 | 1,883 | 1,895 | -25 | -1.3% | 206,700 |
4201～
4250
件表示中 / 6950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 | 160,800円 | +5.2% | +3.0% | 3.42% | 9.14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 | 177,700円 | +43.8% | +34.0% | 4.67% | 23.84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 | 132,800円 | +10.2% | +5.4% | 1.36% | 16.59倍 | 3.91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 |
| 薬王堂ＨＤ | 201,500円 | +10.7% | +4.7% | 1.44% | 8.97倍 | 1.07倍 |
|
独立系ドラッグストア。地盤の岩手に加え宮城や青森など東北他県でも展開。１９年９月にＨＤ化 |
市場注目の銘柄
チャート関連のコラム
