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 |
|---|---|---|---|---|---|---|---|
| 2010/05/27 | 1,141 | 1,156 | 1,117 | 1,132 | -22 | -1.9% | 111,900 |
| 2010/05/26 | 1,151 | 1,170 | 1,144 | 1,154 | ±0 | ±0% | 99,600 |
| 2010/05/25 | 1,160 | 1,160 | 1,145 | 1,154 | -3 | -0.3% | 100,800 |
| 2010/05/24 | 1,172 | 1,173 | 1,150 | 1,157 | -25 | -2.1% | 113,300 |
| 2010/05/21 | 1,200 | 1,215 | 1,181 | 1,182 | -38 | -3.1% | 166,000 |
| 2010/05/20 | 1,211 | 1,225 | 1,209 | 1,220 | +1 | +0.1% | 70,000 |
| 2010/05/19 | 1,211 | 1,227 | 1,209 | 1,219 | -1 | -0.1% | 91,100 |
| 2010/05/18 | 1,213 | 1,241 | 1,206 | 1,220 | +16 | +1.3% | 112,000 |
| 2010/05/17 | 1,205 | 1,214 | 1,198 | 1,204 | -12 | -1% | 87,600 |
| 2010/05/14 | 1,214 | 1,219 | 1,195 | 1,216 | ±0 | ±0% | 72,900 |
| 2010/05/13 | 1,215 | 1,218 | 1,195 | 1,216 | +7 | +0.6% | 92,000 |
| 2010/05/12 | 1,221 | 1,222 | 1,202 | 1,209 | -5 | -0.4% | 81,700 |
| 2010/05/11 | 1,215 | 1,221 | 1,207 | 1,214 | +2 | +0.2% | 150,400 |
| 2010/05/10 | 1,188 | 1,215 | 1,182 | 1,212 | +17 | +1.4% | 96,300 |
| 2010/05/07 | 1,180 | 1,201 | 1,176 | 1,195 | -7 | -0.6% | 133,800 |
| 2010/05/06 | 1,180 | 1,207 | 1,176 | 1,202 | +4 | +0.3% | 153,300 |
| 2010/04/30 | 1,202 | 1,204 | 1,191 | 1,198 | +11 | +0.9% | 83,100 |
| 2010/04/28 | 1,187 | 1,190 | 1,176 | 1,187 | -17 | -1.4% | 80,400 |
| 2010/04/27 | 1,216 | 1,216 | 1,196 | 1,204 | -4 | -0.3% | 58,700 |
| 2010/04/26 | 1,208 | 1,211 | 1,202 | 1,208 | +2 | +0.2% | 67,900 |
| 2010/04/23 | 1,185 | 1,212 | 1,181 | 1,206 | +25 | +2.1% | 75,400 |
| 2010/04/22 | 1,178 | 1,185 | 1,163 | 1,181 | -10 | -0.8% | 106,200 |
| 2010/04/21 | 1,185 | 1,193 | 1,176 | 1,191 | +19 | +1.6% | 116,800 |
| 2010/04/20 | 1,168 | 1,181 | 1,165 | 1,172 | +2 | +0.2% | 81,400 |
| 2010/04/19 | 1,180 | 1,182 | 1,160 | 1,170 | -15 | -1.3% | 84,400 |
| 2010/04/16 | 1,198 | 1,198 | 1,179 | 1,185 | -12 | -1% | 100,800 |
| 2010/04/15 | 1,215 | 1,215 | 1,186 | 1,197 | -18 | -1.5% | 152,600 |
| 2010/04/14 | 1,212 | 1,217 | 1,203 | 1,215 | +4 | +0.3% | 210,800 |
| 2010/04/13 | 1,196 | 1,211 | 1,181 | 1,211 | +17 | +1.4% | 228,400 |
| 2010/04/12 | 1,170 | 1,195 | 1,170 | 1,194 | +32 | +2.8% | 169,600 |
| 2010/04/09 | 1,160 | 1,165 | 1,152 | 1,162 | -3 | -0.3% | 72,000 |
| 2010/04/08 | 1,155 | 1,170 | 1,155 | 1,165 | +4 | +0.3% | 62,600 |
| 2010/04/07 | 1,161 | 1,163 | 1,148 | 1,161 | ±0 | ±0% | 71,200 |
| 2010/04/06 | 1,157 | 1,163 | 1,154 | 1,161 | -2 | -0.2% | 64,400 |
| 2010/04/05 | 1,170 | 1,170 | 1,156 | 1,163 | +4 | +0.3% | 61,800 |
| 2010/04/02 | 1,161 | 1,167 | 1,157 | 1,159 | -1 | -0.1% | 55,000 |
| 2010/04/01 | 1,154 | 1,163 | 1,142 | 1,160 | +6 | +0.5% | 72,500 |
| 2010/03/31 | 1,170 | 1,171 | 1,153 | 1,154 | -4 | -0.3% | 69,800 |
| 2010/03/30 | 1,141 | 1,162 | 1,138 | 1,158 | +30 | +2.7% | 88,200 |
| 2010/03/29 | 1,119 | 1,143 | 1,118 | 1,128 | +7 | +0.6% | 75,500 |
| 2010/03/26 | 1,130 | 1,134 | 1,108 | 1,121 | -12 | -1.1% | 163,000 |
| 2010/03/25 | 1,141 | 1,145 | 1,130 | 1,133 | -16 | -1.4% | 135,400 |
| 2010/03/24 | 1,170 | 1,170 | 1,137 | 1,149 | -6 | -0.5% | 149,700 |
| 2010/03/23 | 1,147 | 1,167 | 1,137 | 1,155 | +15 | +1.3% | 112,200 |
| 2010/03/19 | 1,137 | 1,143 | 1,132 | 1,140 | +14 | +1.2% | 75,400 |
| 2010/03/18 | 1,121 | 1,135 | 1,120 | 1,126 | +5 | +0.4% | 67,300 |
| 2010/03/17 | 1,130 | 1,130 | 1,115 | 1,121 | +3 | +0.3% | 66,100 |
| 2010/03/16 | 1,100 | 1,128 | 1,100 | 1,118 | +19 | +1.7% | 126,800 |
| 2010/03/15 | 1,106 | 1,106 | 1,094 | 1,099 | +13 | +1.2% | 54,900 |
| 2010/03/12 | 1,071 | 1,087 | 1,071 | 1,086 | +4 | +0.4% | 76,400 |
3551～
3600
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
