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 |
|---|---|---|---|---|---|---|---|
| 2009/02/27 | 1,280 | 1,290 | 1,240 | 1,283 | -9 | -0.7% | 61,200 |
| 2009/02/26 | 1,347 | 1,350 | 1,261 | 1,292 | -41 | -3.1% | 91,900 |
| 2009/02/25 | 1,357 | 1,370 | 1,297 | 1,333 | +36 | +2.8% | 41,300 |
| 2009/02/24 | 1,276 | 1,318 | 1,250 | 1,297 | -23 | -1.7% | 44,800 |
| 2009/02/23 | 1,299 | 1,331 | 1,287 | 1,320 | +20 | +1.5% | 51,300 |
| 2009/02/20 | 1,372 | 1,389 | 1,279 | 1,300 | -92 | -6.6% | 100,600 |
| 2009/02/19 | 1,406 | 1,406 | 1,378 | 1,392 | -41 | -2.9% | 58,700 |
| 2009/02/18 | 1,404 | 1,446 | 1,404 | 1,433 | -11 | -0.8% | 52,700 |
| 2009/02/17 | 1,441 | 1,456 | 1,416 | 1,444 | -30 | -2% | 26,800 |
| 2009/02/16 | 1,481 | 1,488 | 1,446 | 1,474 | +33 | +2.3% | 42,500 |
| 2009/02/13 | 1,441 | 1,467 | 1,385 | 1,441 | +40 | +2.9% | 187,100 |
| 2009/02/12 | 1,418 | 1,455 | 1,391 | 1,401 | -57 | -3.9% | 104,600 |
| 2009/02/10 | 1,453 | 1,491 | 1,451 | 1,458 | +45 | +3.2% | 71,700 |
| 2009/02/09 | 1,461 | 1,501 | 1,406 | 1,413 | -73 | -4.9% | 74,300 |
| 2009/02/06 | 1,507 | 1,537 | 1,462 | 1,486 | -13 | -0.9% | 149,200 |
| 2009/02/05 | 1,516 | 1,534 | 1,498 | 1,499 | -46 | -3% | 92,000 |
| 2009/02/04 | 1,563 | 1,563 | 1,516 | 1,545 | +12 | +0.8% | 121,500 |
| 2009/02/03 | 1,522 | 1,555 | 1,518 | 1,533 | -12 | -0.8% | 178,800 |
| 2009/02/02 | 1,546 | 1,560 | 1,507 | 1,545 | -5 | -0.3% | 40,100 |
| 2009/01/30 | 1,515 | 1,577 | 1,515 | 1,550 | +5 | +0.3% | 176,700 |
| 2009/01/29 | 1,525 | 1,560 | 1,525 | 1,545 | +5 | +0.3% | 115,700 |
| 2009/01/28 | 1,550 | 1,562 | 1,531 | 1,540 | -2 | -0.1% | 117,000 |
| 2009/01/27 | 1,540 | 1,564 | 1,511 | 1,542 | +8 | +0.5% | 79,400 |
| 2009/01/26 | 1,531 | 1,548 | 1,525 | 1,534 | -20 | -1.3% | 45,600 |
| 2009/01/23 | 1,540 | 1,566 | 1,524 | 1,554 | +19 | +1.2% | 123,600 |
| 2009/01/22 | 1,539 | 1,540 | 1,482 | 1,535 | -6 | -0.4% | 111,100 |
| 2009/01/21 | 1,520 | 1,572 | 1,520 | 1,541 | -14 | -0.9% | 151,500 |
| 2009/01/20 | 1,542 | 1,567 | 1,538 | 1,555 | -17 | -1.1% | 50,300 |
| 2009/01/19 | 1,546 | 1,583 | 1,546 | 1,572 | +26 | +1.7% | 39,400 |
| 2009/01/16 | 1,525 | 1,563 | 1,507 | 1,546 | +8 | +0.5% | 73,500 |
| 2009/01/15 | 1,471 | 1,570 | 1,471 | 1,538 | +17 | +1.1% | 79,400 |
| 2009/01/14 | 1,520 | 1,541 | 1,477 | 1,521 | -2 | -0.1% | 43,500 |
| 2009/01/13 | 1,461 | 1,589 | 1,432 | 1,523 | -5 | -0.3% | 88,300 |
| 2009/01/09 | 1,511 | 1,535 | 1,495 | 1,528 | +24 | +1.6% | 43,900 |
| 2009/01/08 | 1,478 | 1,527 | 1,456 | 1,504 | +6 | +0.4% | 166,800 |
| 2009/01/07 | 1,575 | 1,582 | 1,450 | 1,498 | -89 | -5.6% | 343,300 |
| 2009/01/06 | 1,643 | 1,643 | 1,572 | 1,587 | -15 | -0.9% | 121,000 |
| 2009/01/05 | 1,735 | 1,739 | 1,580 | 1,602 | -73 | -4.4% | 58,000 |
| 2008/12/30 | 1,675 | 1,697 | 1,649 | 1,675 | ±0 | ±0% | 42,800 |
| 2008/12/29 | 1,632 | 1,683 | 1,626 | 1,675 | +59 | +3.7% | 57,400 |
| 2008/12/26 | 1,590 | 1,616 | 1,587 | 1,616 | +30 | +1.9% | 32,800 |
| 2008/12/25 | 1,549 | 1,590 | 1,527 | 1,586 | +25 | +1.6% | 88,700 |
| 2008/12/24 | 1,495 | 1,572 | 1,478 | 1,561 | +86 | +5.8% | 93,300 |
| 2008/12/22 | 1,468 | 1,495 | 1,463 | 1,475 | +8 | +0.5% | 68,300 |
| 2008/12/19 | 1,460 | 1,486 | 1,456 | 1,467 | +5 | +0.3% | 67,200 |
| 2008/12/18 | 1,475 | 1,511 | 1,453 | 1,462 | -13 | -0.9% | 76,500 |
| 2008/12/17 | 1,482 | 1,515 | 1,441 | 1,475 | -11 | -0.7% | 96,800 |
| 2008/12/16 | 1,505 | 1,540 | 1,452 | 1,486 | -20 | -1.3% | 63,400 |
| 2008/12/15 | 1,550 | 1,586 | 1,502 | 1,506 | +20 | +1.3% | 100,400 |
| 2008/12/12 | 1,470 | 1,537 | 1,451 | 1,486 | -7 | -0.5% | 153,600 |
4001～
4050
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
