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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 4,180 | 4,265 | 4,130 | 4,250 | +75 | +1.8% | 140,500 |
| 2015/11/20 | 3,980 | 4,185 | 3,965 | 4,175 | +255 | +6.5% | 340,700 |
| 2015/11/19 | 3,900 | 3,935 | 3,870 | 3,920 | +80 | +2.1% | 112,700 |
| 2015/11/18 | 3,820 | 3,880 | 3,805 | 3,840 | +50 | +1.3% | 35,900 |
| 2015/11/17 | 3,785 | 3,815 | 3,745 | 3,790 | +40 | +1.1% | 87,000 |
| 2015/11/16 | 3,740 | 3,795 | 3,715 | 3,750 | -85 | -2.2% | 59,000 |
| 2015/11/13 | 3,830 | 3,900 | 3,820 | 3,835 | -10 | -0.3% | 60,900 |
| 2015/11/12 | 3,805 | 3,910 | 3,805 | 3,845 | -30 | -0.8% | 45,700 |
| 2015/11/11 | 3,790 | 3,895 | 3,730 | 3,875 | +85 | +2.2% | 82,300 |
| 2015/11/10 | 3,750 | 3,805 | 3,750 | 3,790 | +10 | +0.3% | 53,000 |
| 2015/11/09 | 3,795 | 3,840 | 3,760 | 3,780 | +15 | +0.4% | 73,700 |
| 2015/11/06 | 3,760 | 3,810 | 3,740 | 3,765 | +5 | +0.1% | 42,100 |
| 2015/11/05 | 3,720 | 3,805 | 3,695 | 3,760 | +75 | +2% | 119,500 |
| 2015/11/04 | 3,765 | 3,815 | 3,675 | 3,685 | -150 | -3.9% | 202,900 |
| 2015/11/02 | 3,990 | 4,010 | 3,835 | 3,835 | -185 | -4.6% | 100,200 |
| 2015/10/30 | 3,875 | 4,080 | 3,870 | 4,020 | +150 | +3.9% | 193,700 |
| 2015/10/29 | 3,905 | 3,905 | 3,855 | 3,870 | -35 | -0.9% | 103,700 |
| 2015/10/28 | 3,775 | 3,950 | 3,760 | 3,905 | +255 | +7% | 370,300 |
| 2015/10/27 | 3,680 | 3,710 | 3,635 | 3,650 | -45 | -1.2% | 114,100 |
| 2015/10/26 | 3,750 | 3,760 | 3,680 | 3,695 | -40 | -1.1% | 46,900 |
| 2015/10/23 | 3,720 | 3,765 | 3,655 | 3,735 | +85 | +2.3% | 107,900 |
| 2015/10/22 | 3,725 | 3,725 | 3,650 | 3,650 | -80 | -2.1% | 68,600 |
| 2015/10/21 | 3,760 | 3,760 | 3,685 | 3,730 | -45 | -1.2% | 74,600 |
| 2015/10/20 | 3,755 | 3,800 | 3,750 | 3,775 | +35 | +0.9% | 47,900 |
| 2015/10/19 | 3,745 | 3,775 | 3,715 | 3,740 | -5 | -0.1% | 70,900 |
| 2015/10/16 | 3,885 | 3,890 | 3,740 | 3,745 | -100 | -2.6% | 75,300 |
| 2015/10/15 | 3,785 | 3,850 | 3,780 | 3,845 | +50 | +1.3% | 42,600 |
| 2015/10/14 | 3,755 | 3,810 | 3,740 | 3,795 | +35 | +0.9% | 66,600 |
| 2015/10/13 | 3,760 | 3,785 | 3,720 | 3,760 | -45 | -1.2% | 150,000 |
| 2015/10/09 | 3,770 | 3,835 | 3,705 | 3,805 | +35 | +0.9% | 149,400 |
| 2015/10/08 | 3,845 | 3,850 | 3,720 | 3,770 | -125 | -3.2% | 199,800 |
| 2015/10/07 | 3,930 | 3,930 | 3,835 | 3,895 | -50 | -1.3% | 159,900 |
| 2015/10/06 | 3,940 | 3,980 | 3,875 | 3,945 | +25 | +0.6% | 222,500 |
| 2015/10/05 | 4,000 | 4,060 | 3,905 | 3,920 | +60 | +1.6% | 188,400 |
| 2015/10/02 | 3,835 | 3,885 | 3,800 | 3,860 | +25 | +0.7% | 72,100 |
| 2015/10/01 | 3,860 | 3,890 | 3,810 | 3,835 | ±0 | ±0% | 89,300 |
| 2015/09/30 | 3,675 | 3,845 | 3,675 | 3,835 | +195 | +5.4% | 77,700 |
| 2015/09/29 | 3,700 | 3,705 | 3,610 | 3,640 | -140 | -3.7% | 160,500 |
| 2015/09/28 | 3,685 | 3,780 | 3,650 | 3,780 | +90 | +2.4% | 68,100 |
| 2015/09/25 | 3,660 | 3,700 | 3,585 | 3,690 | +35 | +1% | 151,200 |
| 2015/09/24 | 3,605 | 3,750 | 3,580 | 3,655 | +60 | +1.7% | 104,200 |
| 2015/09/18 | 3,685 | 3,730 | 3,595 | 3,595 | -35 | -1% | 144,700 |
| 2015/09/17 | 3,580 | 3,645 | 3,550 | 3,630 | +10 | +0.3% | 117,500 |
| 2015/09/16 | 3,645 | 3,650 | 3,570 | 3,620 | -35 | -1% | 86,700 |
| 2015/09/15 | 3,665 | 3,695 | 3,630 | 3,655 | -5 | -0.1% | 93,100 |
| 2015/09/14 | 3,630 | 3,710 | 3,630 | 3,660 | +35 | +1% | 93,900 |
| 2015/09/11 | 3,430 | 3,655 | 3,430 | 3,625 | +195 | +5.7% | 163,700 |
| 2015/09/10 | 3,425 | 3,445 | 3,375 | 3,430 | -20 | -0.6% | 79,700 |
| 2015/09/09 | 3,380 | 3,450 | 3,355 | 3,450 | +105 | +3.1% | 104,000 |
| 2015/09/08 | 3,415 | 3,450 | 3,305 | 3,345 | -35 | -1% | 106,600 |
2351～
2400
件表示中 / 6990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 | 118,300円 | -6.4% | +48.1% | 4.56% | 14.91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 |
| 力の源ＨＤ | 140,900円 | +9.1% | +14.8% | 1.42% | 19.38倍 | 3.98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 |
| ４℃ＨＤ | 173,300円 | +43.8% | +34.0% | 4.79% | 23.25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 |
| オークワ | 97,700円 | +3.5% | +45.6% | 2.66% | 50.26倍 | 0.54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 |
| 海 帆 | 71,300円 | - | - | 0.00% | - | 28.65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
