テイツーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 143 | 144 | 139 | 141 | ±0 | ±0% | 859,900 |
| 2025/07/02 | 143 | 145 | 140 | 141 | -3 | -2.1% | 1,294,900 |
| 2025/07/01 | 144 | 146 | 140 | 144 | ±0 | ±0% | 1,164,900 |
| 2025/06/30 | 145 | 146 | 143 | 144 | -1 | -0.7% | 622,800 |
| 2025/06/27 | 148 | 150 | 144 | 145 | -3 | -2% | 985,300 |
| 2025/06/26 | 151 | 153 | 147 | 148 | -2 | -1.3% | 868,000 |
| 2025/06/25 | 156 | 156 | 148 | 150 | -7 | -4.5% | 2,500,200 |
| 2025/06/24 | 155 | 161 | 154 | 157 | +3 | +1.9% | 3,201,300 |
| 2025/06/23 | 153 | 161 | 151 | 154 | +1 | +0.7% | 1,792,100 |
| 2025/06/20 | 153 | 156 | 149 | 153 | ±0 | ±0% | 1,571,600 |
| 2025/06/19 | 143 | 160 | 142 | 153 | +11 | +7.7% | 5,482,900 |
| 2025/06/18 | 142 | 147 | 142 | 142 | -1 | -0.7% | 1,102,500 |
| 2025/06/17 | 138 | 143 | 137 | 143 | +6 | +4.4% | 844,000 |
| 2025/06/16 | 137 | 139 | 137 | 137 | +1 | +0.7% | 352,300 |
| 2025/06/13 | 139 | 140 | 136 | 136 | -3 | -2.2% | 1,029,900 |
| 2025/06/12 | 139 | 141 | 137 | 139 | ±0 | ±0% | 1,085,000 |
| 2025/06/11 | 143 | 143 | 138 | 139 | -4 | -2.8% | 1,064,000 |
| 2025/06/10 | 142 | 146 | 141 | 143 | ±0 | ±0% | 990,500 |
| 2025/06/09 | 153 | 154 | 139 | 143 | -13 | -8.3% | 3,704,600 |
| 2025/06/06 | 155 | 156 | 153 | 156 | +2 | +1.3% | 579,000 |
| 2025/06/05 | 148 | 157 | 148 | 154 | +6 | +4.1% | 2,786,300 |
| 2025/06/04 | 148 | 150 | 148 | 148 | ±0 | ±0% | 227,000 |
| 2025/06/03 | 148 | 150 | 146 | 148 | ±0 | ±0% | 366,900 |
| 2025/06/02 | 149 | 149 | 147 | 148 | +1 | +0.7% | 359,400 |
| 2025/05/30 | 145 | 149 | 145 | 147 | ±0 | ±0% | 617,000 |
| 2025/05/29 | 150 | 150 | 145 | 147 | -2 | -1.3% | 717,400 |
| 2025/05/28 | 149 | 152 | 147 | 149 | ±0 | ±0% | 889,300 |
| 2025/05/27 | 146 | 149 | 146 | 149 | +4 | +2.8% | 577,000 |
| 2025/05/26 | 146 | 148 | 145 | 145 | ±0 | ±0% | 470,300 |
| 2025/05/23 | 147 | 148 | 143 | 145 | -2 | -1.4% | 994,300 |
| 2025/05/22 | 140 | 150 | 140 | 147 | +6 | +4.3% | 2,154,000 |
| 2025/05/21 | 141 | 142 | 139 | 141 | ±0 | ±0% | 529,800 |
| 2025/05/20 | 141 | 142 | 139 | 141 | -1 | -0.7% | 660,700 |
| 2025/05/19 | 141 | 142 | 140 | 142 | ±0 | ±0% | 483,000 |
| 2025/05/16 | 139 | 144 | 139 | 142 | +2 | +1.4% | 941,400 |
| 2025/05/15 | 140 | 144 | 138 | 140 | -2 | -1.4% | 1,356,000 |
| 2025/05/14 | 139 | 143 | 139 | 142 | +3 | +2.2% | 1,001,200 |
| 2025/05/13 | 142 | 145 | 139 | 139 | -2 | -1.4% | 995,800 |
| 2025/05/12 | 144 | 144 | 138 | 141 | -3 | -2.1% | 1,909,600 |
| 2025/05/09 | 139 | 145 | 138 | 144 | +2 | +1.4% | 2,052,700 |
| 2025/05/08 | 153 | 154 | 141 | 142 | -13 | -8.4% | 4,243,900 |
| 2025/05/07 | 145 | 157 | 145 | 155 | +8 | +5.4% | 6,283,600 |
| 2025/05/02 | 148 | 150 | 143 | 147 | -3 | -2% | 2,307,300 |
| 2025/05/01 | 152 | 155 | 150 | 150 | ±0 | ±0% | 958,300 |
| 2025/04/30 | 153 | 153 | 148 | 150 | -2 | -1.3% | 1,194,000 |
| 2025/04/28 | 152 | 156 | 148 | 152 | +3 | +2% | 3,134,800 |
| 2025/04/25 | 147 | 149 | 144 | 149 | +2 | +1.4% | 1,372,700 |
| 2025/04/24 | 147 | 151 | 145 | 147 | +1 | +0.7% | 3,584,500 |
| 2025/04/23 | 143 | 149 | 141 | 146 | +6 | +4.3% | 3,723,000 |
| 2025/04/22 | 142 | 144 | 140 | 140 | -2 | -1.4% | 1,078,800 |
1～
50
件表示中 / 3734件
類似銘柄と比較する
現在ご覧いただいている「テイツー」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 |
|---|---|---|---|---|---|---|---|---|
| テイツー | 14,100円 | +9.7% | +19.7% | 2.84% | 12.77倍 | 1.45倍 |
|
「古本市場」を路面店軸に展開。小型店出店積極化、傘下にＥＣの山徳、持分会社にＴＯＲＩＣＯ |
| ＯｌｙｍｐｉｃＧ | 41,700円 | +1.4% | - | 3.60% | 19.15倍 | 0.38倍 |
|
独立系。首都圏地盤に食品スーパーや大型ホームセンター（ＨＣ）、専門店など幅広く展開 |
| ハ ブ | 75,900円 | +6.3% | +2.0% | 1.32% | 22.73倍 | 3.31倍 |
|
首都圏を中心に英国風パブ「ＨＵＢ」、ウイスキー主体の「８２」を展開。配当性向３０％が目安 |
| ワッツ | 70,900円 | +1.2% | +5.9% | 2.54% | 9.85倍 | 0.73倍 |
|
１００円ショップ大手。委託販売の小型軸に機動力強み。Ｍ＆Ａによる多角化志向。海外展開も |
| アールビバン | 103,600円 | +2.5% | -9.6% | 5.79% | 7.86倍 | 0.62倍 |
|
催事で版画作品を展示販売。新人作家発掘にも注力。イラスト系も。ホットヨガ「アミーダ」展開 |
市場注目の銘柄
チャート関連のコラム
