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 |
|---|---|---|---|---|---|---|---|
| 2012/08/17 | 2,020 | 2,020 | 1,995 | 2,005 | -14 | -0.7% | 70,900 |
| 2012/08/16 | 2,040 | 2,040 | 2,007 | 2,019 | -11 | -0.5% | 72,000 |
| 2012/08/15 | 2,030 | 2,044 | 2,015 | 2,030 | -13 | -0.6% | 97,600 |
| 2012/08/14 | 1,984 | 2,047 | 1,984 | 2,043 | +67 | +3.4% | 122,200 |
| 2012/08/13 | 1,958 | 1,979 | 1,952 | 1,976 | +12 | +0.6% | 42,400 |
| 2012/08/10 | 1,971 | 1,980 | 1,949 | 1,964 | -21 | -1.1% | 63,000 |
| 2012/08/09 | 1,990 | 2,046 | 1,962 | 1,985 | +6 | +0.3% | 137,800 |
| 2012/08/08 | 1,940 | 1,999 | 1,916 | 1,979 | +57 | +3% | 175,600 |
| 2012/08/07 | 1,903 | 1,929 | 1,886 | 1,922 | +19 | +1% | 86,900 |
| 2012/08/06 | 1,891 | 1,919 | 1,887 | 1,903 | +23 | +1.2% | 74,700 |
| 2012/08/03 | 1,885 | 1,896 | 1,873 | 1,880 | -14 | -0.7% | 60,900 |
| 2012/08/02 | 1,902 | 1,913 | 1,873 | 1,894 | -18 | -0.9% | 68,200 |
| 2012/08/01 | 1,886 | 1,918 | 1,886 | 1,912 | +26 | +1.4% | 50,600 |
| 2012/07/31 | 1,900 | 1,910 | 1,869 | 1,886 | -27 | -1.4% | 109,500 |
| 2012/07/30 | 1,896 | 1,922 | 1,868 | 1,913 | +15 | +0.8% | 69,400 |
| 2012/07/27 | 1,950 | 1,957 | 1,885 | 1,898 | -25 | -1.3% | 97,900 |
| 2012/07/26 | 1,900 | 1,923 | 1,883 | 1,923 | +29 | +1.5% | 78,700 |
| 2012/07/25 | 1,895 | 1,924 | 1,877 | 1,894 | +3 | +0.2% | 93,200 |
| 2012/07/24 | 1,900 | 1,919 | 1,881 | 1,891 | -8 | -0.4% | 82,600 |
| 2012/07/23 | 1,949 | 1,949 | 1,899 | 1,899 | -52 | -2.7% | 78,100 |
| 2012/07/20 | 1,963 | 1,971 | 1,937 | 1,951 | -13 | -0.7% | 125,200 |
| 2012/07/19 | 1,948 | 1,978 | 1,947 | 1,964 | +17 | +0.9% | 91,100 |
| 2012/07/18 | 1,946 | 1,990 | 1,935 | 1,947 | -8 | -0.4% | 178,100 |
| 2012/07/17 | 1,940 | 1,963 | 1,927 | 1,955 | +7 | +0.4% | 138,000 |
| 2012/07/13 | 1,895 | 1,964 | 1,877 | 1,948 | +89 | +4.8% | 314,800 |
| 2012/07/12 | 1,840 | 1,869 | 1,820 | 1,859 | +19 | +1% | 152,300 |
| 2012/07/11 | 1,830 | 1,851 | 1,815 | 1,840 | +4 | +0.2% | 135,600 |
| 2012/07/10 | 1,865 | 1,900 | 1,834 | 1,836 | -4 | -0.2% | 264,700 |
| 2012/07/09 | 1,778 | 1,844 | 1,771 | 1,840 | +126 | +7.4% | 278,300 |
| 2012/07/06 | 1,716 | 1,721 | 1,696 | 1,714 | -1 | -0.1% | 100,000 |
| 2012/07/05 | 1,740 | 1,750 | 1,703 | 1,715 | -14 | -0.8% | 93,600 |
| 2012/07/04 | 1,712 | 1,737 | 1,704 | 1,729 | +19 | +1.1% | 135,900 |
| 2012/07/03 | 1,700 | 1,718 | 1,682 | 1,710 | +13 | +0.8% | 133,100 |
| 2012/07/02 | 1,741 | 1,745 | 1,681 | 1,697 | -27 | -1.6% | 126,500 |
| 2012/06/29 | 1,693 | 1,736 | 1,675 | 1,724 | +37 | +2.2% | 172,100 |
| 2012/06/28 | 1,657 | 1,688 | 1,655 | 1,687 | +31 | +1.9% | 106,200 |
| 2012/06/27 | 1,611 | 1,665 | 1,594 | 1,656 | +50 | +3.1% | 161,800 |
| 2012/06/26 | 1,595 | 1,618 | 1,595 | 1,606 | +17 | +1.1% | 112,000 |
| 2012/06/25 | 1,617 | 1,623 | 1,577 | 1,589 | +3 | +0.2% | 125,000 |
| 2012/06/22 | 1,615 | 1,615 | 1,586 | 1,586 | -35 | -2.2% | 86,300 |
| 2012/06/21 | 1,623 | 1,630 | 1,595 | 1,621 | +7 | +0.4% | 101,400 |
| 2012/06/20 | 1,584 | 1,618 | 1,574 | 1,614 | +30 | +1.9% | 119,800 |
| 2012/06/19 | 1,610 | 1,636 | 1,579 | 1,584 | -35 | -2.2% | 105,500 |
| 2012/06/18 | 1,635 | 1,660 | 1,611 | 1,619 | +1 | +0.1% | 140,000 |
| 2012/06/15 | 1,557 | 1,624 | 1,553 | 1,618 | +61 | +3.9% | 187,400 |
| 2012/06/14 | 1,579 | 1,583 | 1,549 | 1,557 | -35 | -2.2% | 87,000 |
| 2012/06/13 | 1,605 | 1,607 | 1,582 | 1,592 | -2 | -0.1% | 76,500 |
| 2012/06/12 | 1,597 | 1,600 | 1,580 | 1,594 | -19 | -1.2% | 65,400 |
| 2012/06/11 | 1,637 | 1,638 | 1,613 | 1,613 | +1 | +0.1% | 51,500 |
| 2012/06/08 | 1,641 | 1,644 | 1,589 | 1,612 | -38 | -2.3% | 105,000 |
3001～
3050
件表示中 / 6841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 | 138,800円 | -1.2% | +56.0% | 2.45% | 29.95倍 | 0.94倍 |
|
靴量販大手。「シュープラザ」「東京靴流通センター」等展開。子会社に衣料店のマックハウス |
| キャンドゥ | 325,000円 | +5.8% | +68.9% | 0.52% | 1300.00倍 | 5.05倍 |
|
１００円ショップ３位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
| フジオフドＧ | 119,200円 | +4.0% | +258.8% | 0.00% | 112.24倍 | 26.23倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
| サーラ | 80,200円 | +5.4% | +1.7% | 3.74% | 9.53倍 | 0.63倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
| ゼビオＨＤ | 109,800円 | +3.5% | +16.3% | 2.73% | 15.64倍 | 0.38倍 |
|
スポーツ用品販売大手。大型店のスーパースポーツゼビオ、ヴィクトリアが柱。ゴルフ専門店も |
市場注目の銘柄
チャート関連のコラム
