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 |
|---|---|---|---|---|---|---|---|
| 2008/09/29 | 1,420 | 1,452 | 1,411 | 1,422 | +2 | +0.1% | 61,800 |
| 2008/09/26 | 1,461 | 1,461 | 1,397 | 1,420 | -25 | -1.7% | 143,700 |
| 2008/09/25 | 1,501 | 1,501 | 1,439 | 1,445 | -55 | -3.7% | 83,400 |
| 2008/09/24 | 1,450 | 1,517 | 1,441 | 1,500 | +10 | +0.7% | 69,200 |
| 2008/09/22 | 1,594 | 1,594 | 1,488 | 1,490 | -44 | -2.9% | 66,100 |
| 2008/09/19 | 1,494 | 1,589 | 1,471 | 1,534 | -50 | -3.2% | 156,700 |
| 2008/09/18 | 1,500 | 1,608 | 1,454 | 1,584 | +20 | +1.3% | 149,300 |
| 2008/09/17 | 1,601 | 1,601 | 1,513 | 1,564 | +93 | +6.3% | 168,300 |
| 2008/09/16 | 1,463 | 1,476 | 1,402 | 1,471 | -24 | -1.6% | 81,100 |
| 2008/09/12 | 1,504 | 1,504 | 1,476 | 1,495 | +31 | +2.1% | 116,700 |
| 2008/09/11 | 1,466 | 1,498 | 1,453 | 1,464 | +13 | +0.9% | 106,100 |
| 2008/09/10 | 1,401 | 1,485 | 1,390 | 1,451 | +37 | +2.6% | 96,300 |
| 2008/09/09 | 1,465 | 1,465 | 1,400 | 1,414 | -31 | -2.1% | 63,700 |
| 2008/09/08 | 1,384 | 1,462 | 1,384 | 1,445 | +41 | +2.9% | 91,900 |
| 2008/09/05 | 1,392 | 1,429 | 1,353 | 1,404 | -48 | -3.3% | 243,200 |
| 2008/09/04 | 1,461 | 1,491 | 1,440 | 1,452 | +2 | +0.1% | 153,500 |
| 2008/09/03 | 1,461 | 1,467 | 1,435 | 1,450 | +4 | +0.3% | 101,400 |
| 2008/09/02 | 1,461 | 1,486 | 1,436 | 1,446 | -17 | -1.2% | 158,400 |
| 2008/09/01 | 1,523 | 1,535 | 1,438 | 1,463 | -141 | -8.8% | 194,700 |
| 2008/08/29 | 1,572 | 1,619 | 1,560 | 1,604 | +71 | +4.6% | 91,100 |
| 2008/08/28 | 1,533 | 1,543 | 1,501 | 1,533 | +30 | +2% | 74,600 |
| 2008/08/27 | 1,511 | 1,520 | 1,493 | 1,503 | -37 | -2.4% | 72,500 |
| 2008/08/26 | 1,522 | 1,540 | 1,500 | 1,540 | -30 | -1.9% | 62,200 |
| 2008/08/25 | 1,598 | 1,598 | 1,553 | 1,570 | +12 | +0.8% | 79,600 |
| 2008/08/22 | 1,550 | 1,569 | 1,533 | 1,558 | +9 | +0.6% | 51,100 |
| 2008/08/21 | 1,629 | 1,629 | 1,546 | 1,549 | -61 | -3.8% | 182,200 |
| 2008/08/20 | 1,599 | 1,630 | 1,552 | 1,610 | +17 | +1.1% | 95,500 |
| 2008/08/19 | 1,595 | 1,634 | 1,589 | 1,593 | -62 | -3.7% | 107,200 |
| 2008/08/18 | 1,601 | 1,691 | 1,599 | 1,655 | +25 | +1.5% | 97,600 |
| 2008/08/15 | 1,601 | 1,646 | 1,587 | 1,630 | +43 | +2.7% | 168,500 |
| 2008/08/14 | 1,589 | 1,624 | 1,577 | 1,587 | -48 | -2.9% | 112,200 |
| 2008/08/13 | 1,700 | 1,700 | 1,617 | 1,635 | -64 | -3.8% | 181,600 |
| 2008/08/12 | 1,711 | 1,743 | 1,666 | 1,699 | -48 | -2.7% | 151,900 |
| 2008/08/11 | 1,733 | 1,768 | 1,687 | 1,747 | +5 | +0.3% | 91,600 |
| 2008/08/08 | 1,681 | 1,760 | 1,657 | 1,742 | +60 | +3.6% | 105,600 |
| 2008/08/07 | 1,784 | 1,784 | 1,667 | 1,682 | -72 | -4.1% | 115,200 |
| 2008/08/06 | 1,657 | 1,760 | 1,646 | 1,754 | +108 | +6.6% | 145,400 |
| 2008/08/05 | 1,625 | 1,663 | 1,625 | 1,646 | -39 | -2.3% | 139,600 |
| 2008/08/04 | 1,636 | 1,710 | 1,631 | 1,685 | +10 | +0.6% | 106,500 |
| 2008/08/01 | 1,698 | 1,698 | 1,651 | 1,675 | -53 | -3.1% | 78,800 |
| 2008/07/31 | 1,684 | 1,728 | 1,650 | 1,728 | +21 | +1.2% | 125,000 |
| 2008/07/30 | 1,643 | 1,710 | 1,635 | 1,707 | +47 | +2.8% | 116,700 |
| 2008/07/29 | 1,621 | 1,668 | 1,591 | 1,660 | +9 | +0.5% | 118,800 |
| 2008/07/28 | 1,679 | 1,680 | 1,641 | 1,651 | -4 | -0.2% | 79,300 |
| 2008/07/25 | 1,659 | 1,670 | 1,610 | 1,655 | -35 | -2.1% | 190,800 |
| 2008/07/24 | 1,615 | 1,690 | 1,572 | 1,690 | +165 | +10.8% | 299,600 |
| 2008/07/23 | 1,503 | 1,553 | 1,480 | 1,525 | +42 | +2.8% | 209,300 |
| 2008/07/22 | 1,470 | 1,494 | 1,438 | 1,483 | +33 | +2.3% | 189,000 |
| 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 |
4101～
4150
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
