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 |
|---|---|---|---|---|---|---|---|
| 2012/01/13 | 1,423 | 1,436 | 1,423 | 1,428 | +1 | +0.1% | 238,800 |
| 2012/01/12 | 1,414 | 1,446 | 1,400 | 1,427 | +43 | +3.1% | 350,700 |
| 2012/01/11 | 1,386 | 1,417 | 1,380 | 1,384 | +1 | +0.1% | 122,300 |
| 2012/01/10 | 1,363 | 1,409 | 1,363 | 1,383 | +26 | +1.9% | 131,400 |
| 2012/01/06 | 1,372 | 1,372 | 1,355 | 1,357 | -16 | -1.2% | 52,000 |
| 2012/01/05 | 1,368 | 1,381 | 1,358 | 1,373 | +8 | +0.6% | 60,600 |
| 2012/01/04 | 1,387 | 1,396 | 1,360 | 1,365 | -3 | -0.2% | 94,800 |
| 2011/12/30 | 1,344 | 1,375 | 1,344 | 1,368 | +22 | +1.6% | 50,000 |
| 2011/12/29 | 1,348 | 1,355 | 1,333 | 1,346 | +7 | +0.5% | 38,100 |
| 2011/12/28 | 1,342 | 1,357 | 1,331 | 1,339 | -10 | -0.7% | 57,100 |
| 2011/12/27 | 1,336 | 1,353 | 1,336 | 1,349 | +12 | +0.9% | 47,500 |
| 2011/12/26 | 1,333 | 1,345 | 1,333 | 1,337 | +17 | +1.3% | 128,400 |
| 2011/12/22 | 1,319 | 1,324 | 1,313 | 1,320 | +5 | +0.4% | 70,000 |
| 2011/12/21 | 1,312 | 1,319 | 1,312 | 1,315 | +7 | +0.5% | 58,800 |
| 2011/12/20 | 1,312 | 1,325 | 1,304 | 1,308 | +1 | +0.1% | 51,800 |
| 2011/12/19 | 1,297 | 1,314 | 1,286 | 1,307 | +2 | +0.2% | 35,100 |
| 2011/12/16 | 1,303 | 1,317 | 1,295 | 1,305 | +3 | +0.2% | 67,600 |
| 2011/12/15 | 1,321 | 1,321 | 1,295 | 1,302 | -12 | -0.9% | 49,500 |
| 2011/12/14 | 1,308 | 1,315 | 1,294 | 1,314 | +5 | +0.4% | 23,300 |
| 2011/12/13 | 1,300 | 1,315 | 1,290 | 1,309 | -15 | -1.1% | 59,800 |
| 2011/12/12 | 1,350 | 1,351 | 1,320 | 1,324 | -21 | -1.6% | 69,100 |
| 2011/12/09 | 1,289 | 1,350 | 1,283 | 1,345 | +61 | +4.8% | 174,100 |
| 2011/12/08 | 1,280 | 1,287 | 1,264 | 1,284 | +9 | +0.7% | 89,400 |
| 2011/12/07 | 1,283 | 1,289 | 1,266 | 1,275 | -8 | -0.6% | 87,700 |
| 2011/12/06 | 1,287 | 1,298 | 1,280 | 1,283 | -10 | -0.8% | 53,000 |
| 2011/12/05 | 1,310 | 1,311 | 1,287 | 1,293 | -8 | -0.6% | 54,400 |
| 2011/12/02 | 1,258 | 1,313 | 1,255 | 1,301 | +60 | +4.8% | 98,400 |
| 2011/12/01 | 1,251 | 1,260 | 1,233 | 1,241 | -10 | -0.8% | 96,300 |
| 2011/11/30 | 1,234 | 1,255 | 1,221 | 1,251 | +4 | +0.3% | 125,500 |
| 2011/11/29 | 1,279 | 1,279 | 1,236 | 1,247 | -32 | -2.5% | 147,900 |
| 2011/11/28 | 1,275 | 1,291 | 1,269 | 1,279 | +7 | +0.6% | 29,500 |
| 2011/11/25 | 1,286 | 1,288 | 1,266 | 1,272 | -3 | -0.2% | 73,500 |
| 2011/11/24 | 1,303 | 1,317 | 1,271 | 1,275 | -57 | -4.3% | 81,900 |
| 2011/11/22 | 1,331 | 1,346 | 1,313 | 1,332 | -10 | -0.7% | 66,800 |
| 2011/11/21 | 1,291 | 1,346 | 1,291 | 1,342 | +39 | +3% | 77,800 |
| 2011/11/18 | 1,303 | 1,319 | 1,290 | 1,303 | -15 | -1.1% | 92,800 |
| 2011/11/17 | 1,329 | 1,337 | 1,308 | 1,318 | -17 | -1.3% | 56,400 |
| 2011/11/16 | 1,350 | 1,351 | 1,320 | 1,335 | -22 | -1.6% | 44,800 |
| 2011/11/15 | 1,363 | 1,381 | 1,350 | 1,357 | -9 | -0.7% | 26,800 |
| 2011/11/14 | 1,359 | 1,371 | 1,334 | 1,366 | +7 | +0.5% | 98,000 |
| 2011/11/11 | 1,361 | 1,366 | 1,346 | 1,359 | -2 | -0.1% | 47,500 |
| 2011/11/10 | 1,362 | 1,371 | 1,351 | 1,361 | -36 | -2.6% | 83,200 |
| 2011/11/09 | 1,389 | 1,410 | 1,368 | 1,397 | +10 | +0.7% | 113,000 |
| 2011/11/08 | 1,377 | 1,400 | 1,375 | 1,387 | +10 | +0.7% | 117,700 |
| 2011/11/07 | 1,358 | 1,378 | 1,350 | 1,377 | +19 | +1.4% | 52,700 |
| 2011/11/04 | 1,357 | 1,374 | 1,345 | 1,358 | -13 | -0.9% | 68,300 |
| 2011/11/02 | 1,350 | 1,379 | 1,332 | 1,371 | -8 | -0.6% | 101,500 |
| 2011/11/01 | 1,384 | 1,397 | 1,373 | 1,379 | -19 | -1.4% | 60,200 |
| 2011/10/31 | 1,389 | 1,419 | 1,388 | 1,398 | +13 | +0.9% | 124,600 |
| 2011/10/28 | 1,380 | 1,393 | 1,376 | 1,385 | +9 | +0.7% | 142,800 |
3151～
3200
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
