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 |
|---|---|---|---|---|---|---|---|
| 2007/12/05 | 1,950 | 1,955 | 1,904 | 1,951 | -3 | -0.2% | 223,800 |
| 2007/12/04 | 1,940 | 1,966 | 1,914 | 1,954 | +8 | +0.4% | 406,200 |
| 2007/12/03 | 1,885 | 1,956 | 1,871 | 1,946 | +68 | +3.6% | 388,900 |
| 2007/11/30 | 1,864 | 1,878 | 1,825 | 1,878 | +14 | +0.8% | 249,300 |
| 2007/11/29 | 1,853 | 1,879 | 1,826 | 1,864 | +60 | +3.3% | 274,300 |
| 2007/11/28 | 1,740 | 1,807 | 1,707 | 1,804 | +85 | +4.9% | 386,500 |
| 2007/11/27 | 1,627 | 1,722 | 1,627 | 1,719 | +62 | +3.7% | 224,300 |
| 2007/11/26 | 1,652 | 1,709 | 1,630 | 1,657 | -11 | -0.7% | 319,100 |
| 2007/11/22 | 1,697 | 1,718 | 1,633 | 1,668 | -12 | -0.7% | 239,900 |
| 2007/11/21 | 1,659 | 1,692 | 1,640 | 1,680 | +51 | +3.1% | 254,600 |
| 2007/11/20 | 1,620 | 1,641 | 1,573 | 1,629 | +14 | +0.9% | 247,600 |
| 2007/11/19 | 1,650 | 1,671 | 1,603 | 1,615 | -10 | -0.6% | 254,800 |
| 2007/11/16 | 1,661 | 1,673 | 1,599 | 1,625 | -24 | -1.5% | 376,500 |
| 2007/11/15 | 1,699 | 1,699 | 1,639 | 1,649 | -31 | -1.8% | 341,600 |
| 2007/11/14 | 1,598 | 1,680 | 1,583 | 1,680 | +112 | +7.1% | 292,300 |
| 2007/11/13 | 1,549 | 1,622 | 1,549 | 1,568 | +20 | +1.3% | 380,900 |
| 2007/11/12 | 1,584 | 1,584 | 1,520 | 1,548 | -36 | -2.3% | 397,300 |
| 2007/11/09 | 1,588 | 1,617 | 1,545 | 1,584 | -23 | -1.4% | 431,300 |
| 2007/11/08 | 1,617 | 1,621 | 1,516 | 1,607 | -51 | -3.1% | 507,600 |
| 2007/11/07 | 1,732 | 1,732 | 1,646 | 1,658 | -51 | -3% | 473,800 |
| 2007/11/06 | 1,720 | 1,745 | 1,674 | 1,709 | -11 | -0.6% | 402,900 |
| 2007/11/05 | 1,714 | 1,759 | 1,702 | 1,720 | +23 | +1.4% | 264,500 |
| 2007/11/02 | 1,750 | 1,750 | 1,664 | 1,697 | -65 | -3.7% | 213,100 |
| 2007/11/01 | 1,748 | 1,771 | 1,704 | 1,762 | +54 | +3.2% | 234,700 |
| 2007/10/31 | 1,690 | 1,708 | 1,659 | 1,708 | +56 | +3.4% | 197,900 |
| 2007/10/30 | 1,605 | 1,675 | 1,605 | 1,652 | +47 | +2.9% | 178,700 |
| 2007/10/29 | 1,592 | 1,618 | 1,592 | 1,605 | +14 | +0.9% | 73,100 |
| 2007/10/26 | 1,602 | 1,602 | 1,572 | 1,591 | -11 | -0.7% | 131,500 |
| 2007/10/25 | 1,620 | 1,628 | 1,578 | 1,602 | +9 | +0.6% | 91,600 |
| 2007/10/24 | 1,597 | 1,612 | 1,584 | 1,593 | -3 | -0.2% | 104,800 |
| 2007/10/23 | 1,619 | 1,619 | 1,575 | 1,596 | -1 | -0.1% | 167,200 |
| 2007/10/22 | 1,587 | 1,620 | 1,555 | 1,597 | +7 | +0.4% | 225,700 |
| 2007/10/19 | 1,590 | 1,605 | 1,572 | 1,590 | -8 | -0.5% | 104,300 |
| 2007/10/18 | 1,571 | 1,613 | 1,565 | 1,598 | +28 | +1.8% | 229,000 |
| 2007/10/17 | 1,600 | 1,613 | 1,551 | 1,570 | -43 | -2.7% | 238,300 |
| 2007/10/16 | 1,646 | 1,654 | 1,589 | 1,613 | -32 | -1.9% | 291,100 |
| 2007/10/15 | 1,646 | 1,676 | 1,623 | 1,645 | -31 | -1.8% | 256,600 |
| 2007/10/12 | 1,709 | 1,722 | 1,674 | 1,676 | -17 | -1% | 176,200 |
| 2007/10/11 | 1,750 | 1,780 | 1,665 | 1,693 | -56 | -3.2% | 406,300 |
| 2007/10/10 | 1,758 | 1,800 | 1,705 | 1,749 | +51 | +3% | 347,200 |
| 2007/10/09 | 1,683 | 1,760 | 1,668 | 1,698 | ±0 | ±0% | 380,500 |
| 2007/10/05 | 1,680 | 1,728 | 1,651 | 1,698 | +48 | +2.9% | 224,700 |
| 2007/10/04 | 1,580 | 1,682 | 1,566 | 1,650 | -20 | -1.2% | 241,000 |
| 2007/10/03 | 1,683 | 1,683 | 1,626 | 1,670 | +17 | +1% | 252,400 |
| 2007/10/02 | 1,640 | 1,673 | 1,627 | 1,653 | +40 | +2.5% | 216,600 |
| 2007/10/01 | 1,649 | 1,649 | 1,592 | 1,613 | -38 | -2.3% | 270,400 |
| 2007/09/28 | 1,636 | 1,680 | 1,615 | 1,651 | -4 | -0.2% | 269,300 |
| 2007/09/27 | 1,629 | 1,666 | 1,603 | 1,655 | +9 | +0.5% | 231,900 |
| 2007/09/26 | 1,603 | 1,693 | 1,581 | 1,646 | +64 | +4% | 188,600 |
| 2007/09/25 | 1,616 | 1,619 | 1,551 | 1,582 | -5 | -0.3% | 235,400 |
4151～
4200
件表示中 / 6840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 | 139,800円 | -1.2% | +56.0% | 2.43% | 30.17倍 | 0.95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 |
| サンマルクＨＤ | 243,300円 | -0.9% | +9.0% | 2.14% | 23.13倍 | 1.55倍 |
|
「サンマルクカフェ」や中価格帯レストランが柱。フルサービス型「倉式珈琲店」育成中。好財務 |
| キャンドゥ | 325,500円 | +5.8% | +68.9% | 0.52% | 1302.00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 |
| ミニストップ | 174,600円 | +13.8% | +999.9% | 1.15% | 126.61倍 | 1.31倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフードに強み。海外縮小し国内に集中 |
| サーラ | 80,400円 | +5.4% | +1.7% | 3.73% | 9.56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 |
市場注目の銘柄
チャート関連のコラム
