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 |
|---|---|---|---|---|---|---|---|
| 2012/03/26 | 1,590 | 1,630 | 1,585 | 1,608 | +28 | +1.8% | 160,200 |
| 2012/03/23 | 1,589 | 1,589 | 1,564 | 1,580 | -8 | -0.5% | 80,500 |
| 2012/03/22 | 1,564 | 1,592 | 1,564 | 1,588 | +32 | +2.1% | 70,000 |
| 2012/03/21 | 1,544 | 1,563 | 1,527 | 1,556 | +8 | +0.5% | 87,100 |
| 2012/03/19 | 1,552 | 1,555 | 1,544 | 1,548 | +8 | +0.5% | 29,600 |
| 2012/03/16 | 1,554 | 1,563 | 1,532 | 1,540 | -2 | -0.1% | 61,200 |
| 2012/03/15 | 1,540 | 1,553 | 1,526 | 1,542 | -3 | -0.2% | 116,400 |
| 2012/03/14 | 1,549 | 1,562 | 1,542 | 1,545 | +12 | +0.8% | 102,400 |
| 2012/03/13 | 1,535 | 1,547 | 1,522 | 1,533 | -10 | -0.6% | 122,400 |
| 2012/03/12 | 1,548 | 1,555 | 1,531 | 1,543 | +7 | +0.5% | 55,500 |
| 2012/03/09 | 1,550 | 1,562 | 1,531 | 1,536 | -6 | -0.4% | 119,700 |
| 2012/03/08 | 1,500 | 1,547 | 1,495 | 1,542 | +56 | +3.8% | 152,200 |
| 2012/03/07 | 1,472 | 1,489 | 1,467 | 1,486 | -6 | -0.4% | 74,800 |
| 2012/03/06 | 1,486 | 1,500 | 1,477 | 1,492 | +2 | +0.1% | 80,800 |
| 2012/03/05 | 1,490 | 1,495 | 1,478 | 1,490 | ±0 | ±0% | 66,300 |
| 2012/03/02 | 1,488 | 1,492 | 1,480 | 1,490 | +11 | +0.7% | 94,700 |
| 2012/03/01 | 1,474 | 1,490 | 1,468 | 1,479 | +7 | +0.5% | 98,700 |
| 2012/02/29 | 1,504 | 1,505 | 1,465 | 1,472 | -16 | -1.1% | 193,100 |
| 2012/02/28 | 1,436 | 1,493 | 1,436 | 1,488 | +51 | +3.5% | 175,300 |
| 2012/02/27 | 1,447 | 1,447 | 1,428 | 1,437 | -40 | -2.7% | 140,600 |
| 2012/02/24 | 1,475 | 1,480 | 1,469 | 1,477 | +11 | +0.8% | 185,700 |
| 2012/02/23 | 1,461 | 1,470 | 1,442 | 1,466 | +3 | +0.2% | 181,400 |
| 2012/02/22 | 1,445 | 1,470 | 1,445 | 1,463 | +33 | +2.3% | 149,100 |
| 2012/02/21 | 1,411 | 1,446 | 1,411 | 1,430 | +20 | +1.4% | 168,000 |
| 2012/02/20 | 1,414 | 1,422 | 1,407 | 1,410 | +2 | +0.1% | 114,100 |
| 2012/02/17 | 1,410 | 1,421 | 1,402 | 1,408 | -19 | -1.3% | 154,800 |
| 2012/02/16 | 1,460 | 1,460 | 1,412 | 1,427 | -41 | -2.8% | 199,600 |
| 2012/02/15 | 1,478 | 1,478 | 1,465 | 1,468 | ±0 | ±0% | 174,700 |
| 2012/02/14 | 1,430 | 1,471 | 1,426 | 1,468 | +42 | +2.9% | 175,800 |
| 2012/02/13 | 1,435 | 1,441 | 1,421 | 1,426 | -8 | -0.6% | 187,800 |
| 2012/02/10 | 1,455 | 1,455 | 1,425 | 1,434 | -23 | -1.6% | 239,100 |
| 2012/02/09 | 1,456 | 1,466 | 1,456 | 1,457 | +1 | +0.1% | 130,600 |
| 2012/02/08 | 1,473 | 1,473 | 1,449 | 1,456 | -17 | -1.2% | 103,100 |
| 2012/02/07 | 1,479 | 1,481 | 1,462 | 1,473 | -4 | -0.3% | 117,100 |
| 2012/02/06 | 1,459 | 1,480 | 1,456 | 1,477 | +27 | +1.9% | 112,100 |
| 2012/02/03 | 1,445 | 1,455 | 1,445 | 1,450 | +4 | +0.3% | 119,900 |
| 2012/02/02 | 1,460 | 1,464 | 1,444 | 1,446 | -8 | -0.6% | 117,200 |
| 2012/02/01 | 1,439 | 1,463 | 1,438 | 1,454 | +21 | +1.5% | 152,700 |
| 2012/01/31 | 1,447 | 1,455 | 1,418 | 1,433 | -14 | -1% | 119,800 |
| 2012/01/30 | 1,437 | 1,450 | 1,435 | 1,447 | +11 | +0.8% | 88,000 |
| 2012/01/27 | 1,437 | 1,440 | 1,425 | 1,436 | +1 | +0.1% | 74,500 |
| 2012/01/26 | 1,427 | 1,441 | 1,421 | 1,435 | +9 | +0.6% | 119,900 |
| 2012/01/25 | 1,432 | 1,438 | 1,420 | 1,426 | -5 | -0.3% | 154,300 |
| 2012/01/24 | 1,436 | 1,438 | 1,406 | 1,431 | -4 | -0.3% | 147,000 |
| 2012/01/23 | 1,415 | 1,443 | 1,408 | 1,435 | +20 | +1.4% | 159,300 |
| 2012/01/20 | 1,415 | 1,422 | 1,405 | 1,415 | +5 | +0.4% | 152,500 |
| 2012/01/19 | 1,409 | 1,417 | 1,395 | 1,410 | +10 | +0.7% | 93,300 |
| 2012/01/18 | 1,425 | 1,428 | 1,398 | 1,400 | -16 | -1.1% | 121,600 |
| 2012/01/17 | 1,380 | 1,419 | 1,380 | 1,416 | +15 | +1.1% | 123,000 |
| 2012/01/16 | 1,398 | 1,411 | 1,385 | 1,401 | -27 | -1.9% | 141,400 |
3101～
3150
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
