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 |
|---|---|---|---|---|---|---|---|
| 2010/03/09 | 1,071 | 1,083 | 1,071 | 1,073 | -12 | -1.1% | 96,700 |
| 2010/03/08 | 1,092 | 1,095 | 1,079 | 1,085 | +13 | +1.2% | 93,300 |
| 2010/03/05 | 1,080 | 1,086 | 1,067 | 1,072 | +11 | +1% | 74,000 |
| 2010/03/04 | 1,056 | 1,070 | 1,055 | 1,061 | -5 | -0.5% | 78,200 |
| 2010/03/03 | 1,061 | 1,068 | 1,051 | 1,066 | -5 | -0.5% | 101,900 |
| 2010/03/02 | 1,082 | 1,086 | 1,057 | 1,071 | -22 | -2% | 100,900 |
| 2010/03/01 | 1,077 | 1,101 | 1,077 | 1,093 | +7 | +0.6% | 100,500 |
| 2010/02/26 | 1,092 | 1,092 | 1,074 | 1,086 | -2 | -0.2% | 110,500 |
| 2010/02/25 | 1,081 | 1,098 | 1,080 | 1,088 | -7 | -0.6% | 129,900 |
| 2010/02/24 | 1,067 | 1,098 | 1,050 | 1,095 | -92 | -7.8% | 400,000 |
| 2010/02/23 | 1,182 | 1,198 | 1,149 | 1,187 | -28 | -2.3% | 345,400 |
| 2010/02/22 | 1,215 | 1,224 | 1,210 | 1,215 | +12 | +1% | 233,700 |
| 2010/02/19 | 1,194 | 1,207 | 1,193 | 1,203 | +16 | +1.3% | 138,500 |
| 2010/02/18 | 1,191 | 1,193 | 1,185 | 1,187 | +8 | +0.7% | 124,400 |
| 2010/02/17 | 1,156 | 1,195 | 1,156 | 1,179 | +28 | +2.4% | 134,200 |
| 2010/02/16 | 1,145 | 1,154 | 1,142 | 1,151 | +9 | +0.8% | 127,600 |
| 2010/02/15 | 1,171 | 1,178 | 1,142 | 1,142 | -41 | -3.5% | 239,400 |
| 2010/02/12 | 1,198 | 1,200 | 1,175 | 1,183 | -9 | -0.8% | 145,300 |
| 2010/02/10 | 1,217 | 1,220 | 1,190 | 1,192 | -20 | -1.7% | 155,800 |
| 2010/02/09 | 1,213 | 1,223 | 1,197 | 1,212 | -1 | -0.1% | 159,600 |
| 2010/02/08 | 1,192 | 1,218 | 1,184 | 1,213 | +22 | +1.8% | 176,000 |
| 2010/02/05 | 1,180 | 1,194 | 1,180 | 1,191 | +10 | +0.8% | 98,500 |
| 2010/02/04 | 1,187 | 1,194 | 1,173 | 1,181 | +3 | +0.3% | 107,900 |
| 2010/02/03 | 1,175 | 1,184 | 1,172 | 1,178 | +3 | +0.3% | 94,900 |
| 2010/02/02 | 1,175 | 1,179 | 1,167 | 1,175 | -2 | -0.2% | 118,000 |
| 2010/02/01 | 1,182 | 1,182 | 1,171 | 1,177 | -4 | -0.3% | 63,100 |
| 2010/01/29 | 1,190 | 1,196 | 1,178 | 1,181 | -15 | -1.3% | 123,500 |
| 2010/01/28 | 1,181 | 1,230 | 1,165 | 1,196 | +26 | +2.2% | 165,900 |
| 2010/01/27 | 1,185 | 1,187 | 1,167 | 1,170 | -16 | -1.3% | 106,100 |
| 2010/01/26 | 1,206 | 1,209 | 1,186 | 1,186 | -19 | -1.6% | 139,300 |
| 2010/01/25 | 1,214 | 1,222 | 1,205 | 1,205 | ±0 | ±0% | 66,200 |
| 2010/01/22 | 1,205 | 1,212 | 1,198 | 1,205 | +5 | +0.4% | 92,200 |
| 2010/01/21 | 1,194 | 1,215 | 1,188 | 1,200 | +16 | +1.4% | 121,400 |
| 2010/01/20 | 1,175 | 1,196 | 1,175 | 1,184 | +8 | +0.7% | 83,000 |
| 2010/01/19 | 1,165 | 1,187 | 1,165 | 1,176 | +11 | +0.9% | 58,700 |
| 2010/01/18 | 1,160 | 1,174 | 1,160 | 1,165 | ±0 | ±0% | 50,800 |
| 2010/01/15 | 1,164 | 1,169 | 1,160 | 1,165 | -5 | -0.4% | 100,300 |
| 2010/01/14 | 1,161 | 1,172 | 1,158 | 1,170 | -1 | -0.1% | 56,700 |
| 2010/01/13 | 1,151 | 1,183 | 1,138 | 1,171 | +5 | +0.4% | 174,300 |
| 2010/01/12 | 1,175 | 1,185 | 1,162 | 1,166 | -49 | -4% | 332,200 |
| 2010/01/08 | 1,215 | 1,220 | 1,211 | 1,215 | ±0 | ±0% | 47,100 |
| 2010/01/07 | 1,209 | 1,215 | 1,205 | 1,215 | +6 | +0.5% | 56,600 |
| 2010/01/06 | 1,207 | 1,209 | 1,201 | 1,209 | +2 | +0.2% | 38,400 |
| 2010/01/05 | 1,217 | 1,221 | 1,202 | 1,207 | -4 | -0.3% | 68,500 |
| 2010/01/04 | 1,209 | 1,229 | 1,207 | 1,211 | +12 | +1% | 44,100 |
| 2009/12/30 | 1,200 | 1,206 | 1,197 | 1,199 | ±0 | ±0% | 67,700 |
| 2009/12/29 | 1,201 | 1,208 | 1,190 | 1,199 | +5 | +0.4% | 78,600 |
| 2009/12/28 | 1,169 | 1,200 | 1,169 | 1,194 | +5 | +0.4% | 107,600 |
| 2009/12/25 | 1,193 | 1,205 | 1,183 | 1,189 | -24 | -2% | 140,300 |
| 2009/12/24 | 1,216 | 1,225 | 1,179 | 1,213 | -10 | -0.8% | 187,100 |
3751～
3800
件表示中 / 6989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 | 118,100円 | -6.4% | +48.1% | 4.57% | 14.88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 |
| トレファク | 175,700円 | +9.6% | +8.8% | 2.22% | 13.69倍 | 3.95倍 |
|
家電、家具、雑貨など総合リユース軸に衣料、スポーツなど専門業態の展開加速。関東、関西主力 |
| ４℃ＨＤ | 173,900円 | +43.8% | +34.0% | 4.77% | 23.33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 |
| 力の源ＨＤ | 138,000円 | +9.1% | +14.8% | 1.45% | 18.98倍 | 3.89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 |
| 海 帆 | 71,500円 | - | - | 0.00% | - | 28.73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
