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 |
|---|---|---|---|---|---|---|---|
| 2008/07/18 | 1,496 | 1,496 | 1,450 | 1,450 | -40 | -2.7% | 200,200 |
| 2008/07/17 | 1,471 | 1,497 | 1,461 | 1,490 | -11 | -0.7% | 244,300 |
| 2008/07/16 | 1,511 | 1,542 | 1,476 | 1,501 | -29 | -1.9% | 225,000 |
| 2008/07/15 | 1,579 | 1,579 | 1,528 | 1,530 | -24 | -1.5% | 126,000 |
| 2008/07/14 | 1,551 | 1,562 | 1,508 | 1,554 | -3 | -0.2% | 201,400 |
| 2008/07/11 | 1,615 | 1,615 | 1,500 | 1,557 | -58 | -3.6% | 302,200 |
| 2008/07/10 | 1,628 | 1,650 | 1,590 | 1,615 | -12 | -0.7% | 287,700 |
| 2008/07/09 | 1,614 | 1,651 | 1,612 | 1,627 | +42 | +2.6% | 94,900 |
| 2008/07/08 | 1,604 | 1,620 | 1,580 | 1,585 | -49 | -3% | 62,700 |
| 2008/07/07 | 1,600 | 1,639 | 1,586 | 1,634 | +23 | +1.4% | 88,900 |
| 2008/07/04 | 1,584 | 1,645 | 1,584 | 1,611 | +12 | +0.8% | 113,300 |
| 2008/07/03 | 1,582 | 1,606 | 1,569 | 1,599 | +40 | +2.6% | 230,600 |
| 2008/07/02 | 1,565 | 1,610 | 1,551 | 1,559 | -14 | -0.9% | 124,900 |
| 2008/07/01 | 1,557 | 1,585 | 1,556 | 1,573 | +16 | +1% | 151,900 |
| 2008/06/30 | 1,607 | 1,607 | 1,553 | 1,557 | -20 | -1.3% | 114,000 |
| 2008/06/27 | 1,559 | 1,592 | 1,550 | 1,577 | -11 | -0.7% | 107,000 |
| 2008/06/26 | 1,584 | 1,615 | 1,564 | 1,588 | -5 | -0.3% | 97,700 |
| 2008/06/25 | 1,629 | 1,629 | 1,535 | 1,593 | -12 | -0.7% | 157,800 |
| 2008/06/24 | 1,595 | 1,624 | 1,595 | 1,605 | -5 | -0.3% | 36,800 |
| 2008/06/23 | 1,608 | 1,625 | 1,591 | 1,610 | -14 | -0.9% | 62,700 |
| 2008/06/20 | 1,645 | 1,660 | 1,616 | 1,624 | +1 | +0.1% | 119,800 |
| 2008/06/19 | 1,650 | 1,672 | 1,622 | 1,623 | -49 | -2.9% | 98,100 |
| 2008/06/18 | 1,660 | 1,687 | 1,660 | 1,672 | -18 | -1.1% | 60,300 |
| 2008/06/17 | 1,700 | 1,708 | 1,688 | 1,690 | -18 | -1.1% | 73,500 |
| 2008/06/16 | 1,738 | 1,738 | 1,687 | 1,708 | ±0 | ±0% | 86,500 |
| 2008/06/13 | 1,720 | 1,755 | 1,695 | 1,708 | -24 | -1.4% | 80,600 |
| 2008/06/12 | 1,747 | 1,758 | 1,721 | 1,732 | -14 | -0.8% | 127,700 |
| 2008/06/11 | 1,759 | 1,781 | 1,729 | 1,746 | -13 | -0.7% | 97,700 |
| 2008/06/10 | 1,801 | 1,810 | 1,754 | 1,759 | -35 | -2% | 94,200 |
| 2008/06/09 | 1,774 | 1,855 | 1,774 | 1,794 | -31 | -1.7% | 78,000 |
| 2008/06/06 | 1,885 | 1,885 | 1,821 | 1,825 | -41 | -2.2% | 95,400 |
| 2008/06/05 | 1,836 | 1,869 | 1,821 | 1,866 | +20 | +1.1% | 90,000 |
| 2008/06/04 | 1,844 | 1,888 | 1,815 | 1,846 | +62 | +3.5% | 153,100 |
| 2008/06/03 | 1,774 | 1,818 | 1,770 | 1,784 | -20 | -1.1% | 131,200 |
| 2008/06/02 | 1,780 | 1,811 | 1,765 | 1,804 | -14 | -0.8% | 107,600 |
| 2008/05/30 | 1,798 | 1,828 | 1,782 | 1,818 | +38 | +2.1% | 89,100 |
| 2008/05/29 | 1,731 | 1,788 | 1,722 | 1,780 | +29 | +1.7% | 111,000 |
| 2008/05/28 | 1,766 | 1,773 | 1,726 | 1,751 | -14 | -0.8% | 105,600 |
| 2008/05/27 | 1,763 | 1,819 | 1,759 | 1,765 | +3 | +0.2% | 74,200 |
| 2008/05/26 | 1,789 | 1,812 | 1,758 | 1,762 | -82 | -4.4% | 136,000 |
| 2008/05/23 | 1,850 | 1,868 | 1,823 | 1,844 | +15 | +0.8% | 108,400 |
| 2008/05/22 | 1,816 | 1,859 | 1,778 | 1,829 | +22 | +1.2% | 112,700 |
| 2008/05/21 | 1,848 | 1,887 | 1,794 | 1,807 | -29 | -1.6% | 134,300 |
| 2008/05/20 | 1,851 | 1,860 | 1,822 | 1,836 | -28 | -1.5% | 150,100 |
| 2008/05/19 | 1,911 | 1,914 | 1,857 | 1,864 | -30 | -1.6% | 115,000 |
| 2008/05/16 | 1,940 | 1,950 | 1,883 | 1,894 | -62 | -3.2% | 218,700 |
| 2008/05/15 | 1,949 | 1,983 | 1,924 | 1,956 | +94 | +5% | 240,400 |
| 2008/05/14 | 1,860 | 1,866 | 1,837 | 1,862 | +7 | +0.4% | 294,400 |
| 2008/05/13 | 1,850 | 1,872 | 1,840 | 1,855 | +41 | +2.3% | 239,100 |
| 2008/05/12 | 1,788 | 1,827 | 1,788 | 1,814 | +86 | +5% | 410,300 |
4001～
4050
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 | 5.04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% | 9.54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 | 0.37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
