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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 88 | 88 | 85 | 86 | -2 | -2.3% | 1,010,500 |
| 2022/06/14 | 86 | 88 | 85 | 88 | +1 | +1.1% | 656,700 |
| 2022/06/13 | 87 | 88 | 86 | 87 | -2 | -2.2% | 642,500 |
| 2022/06/10 | 89 | 89 | 87 | 89 | ±0 | ±0% | 664,500 |
| 2022/06/09 | 89 | 91 | 88 | 89 | +1 | +1.1% | 690,900 |
| 2022/06/08 | 90 | 90 | 88 | 88 | -3 | -3.3% | 597,300 |
| 2022/06/07 | 89 | 91 | 89 | 91 | +2 | +2.2% | 734,200 |
| 2022/06/06 | 89 | 90 | 89 | 89 | ±0 | ±0% | 251,500 |
| 2022/06/03 | 90 | 90 | 88 | 89 | ±0 | ±0% | 641,600 |
| 2022/06/02 | 90 | 90 | 88 | 89 | ±0 | ±0% | 290,900 |
| 2022/06/01 | 90 | 90 | 88 | 89 | ±0 | ±0% | 458,300 |
| 2022/05/31 | 91 | 91 | 89 | 89 | -2 | -2.2% | 339,800 |
| 2022/05/30 | 91 | 92 | 91 | 91 | ±0 | ±0% | 170,300 |
| 2022/05/27 | 91 | 92 | 90 | 91 | +1 | +1.1% | 475,900 |
| 2022/05/26 | 88 | 92 | 88 | 90 | +2 | +2.3% | 867,400 |
| 2022/05/25 | 90 | 90 | 88 | 88 | -2 | -2.2% | 576,900 |
| 2022/05/24 | 92 | 92 | 89 | 90 | -3 | -3.2% | 1,951,100 |
| 2022/05/23 | 87 | 93 | 87 | 93 | +6 | +6.9% | 1,947,200 |
| 2022/05/20 | 85 | 87 | 85 | 87 | +2 | +2.4% | 423,100 |
| 2022/05/19 | 84 | 87 | 84 | 85 | ±0 | ±0% | 807,200 |
| 2022/05/18 | 85 | 86 | 84 | 85 | ±0 | ±0% | 491,300 |
| 2022/05/17 | 86 | 86 | 85 | 85 | ±0 | ±0% | 416,600 |
| 2022/05/16 | 87 | 90 | 84 | 85 | -2 | -2.3% | 1,941,500 |
| 2022/05/13 | 87 | 88 | 87 | 87 | ±0 | ±0% | 550,500 |
| 2022/05/12 | 88 | 88 | 85 | 87 | ±0 | ±0% | 1,109,900 |
| 2022/05/11 | 85 | 88 | 85 | 87 | +2 | +2.4% | 998,100 |
| 2022/05/10 | 83 | 86 | 83 | 85 | +1 | +1.2% | 999,900 |
| 2022/05/09 | 86 | 87 | 84 | 84 | -2 | -2.3% | 1,056,000 |
| 2022/05/06 | 84 | 87 | 84 | 86 | +2 | +2.4% | 591,200 |
| 2022/05/02 | 82 | 87 | 82 | 84 | +1 | +1.2% | 851,400 |
| 2022/04/28 | 84 | 85 | 81 | 83 | -1 | -1.2% | 1,472,300 |
| 2022/04/27 | 83 | 86 | 82 | 84 | -1 | -1.2% | 1,148,400 |
| 2022/04/26 | 88 | 88 | 84 | 85 | -2 | -2.3% | 1,392,000 |
| 2022/04/25 | 90 | 91 | 87 | 87 | -5 | -5.4% | 1,333,700 |
| 2022/04/22 | 89 | 92 | 87 | 92 | +3 | +3.4% | 1,244,800 |
| 2022/04/21 | 96 | 101 | 89 | 89 | -5 | -5.3% | 5,867,300 |
| 2022/04/20 | 88 | 97 | 87 | 94 | +7 | +8% | 4,385,500 |
| 2022/04/19 | 86 | 89 | 84 | 87 | +2 | +2.4% | 1,512,300 |
| 2022/04/18 | 87 | 88 | 84 | 85 | -3 | -3.4% | 1,596,000 |
| 2022/04/15 | 95 | 95 | 88 | 88 | -10 | -10.2% | 6,663,900 |
| 2022/04/14 | 96 | 99 | 93 | 98 | +5 | +5.4% | 2,539,300 |
| 2022/04/13 | 94 | 100 | 93 | 93 | -2 | -2.1% | 4,446,900 |
| 2022/04/12 | 97 | 109 | 92 | 95 | -2 | -2.1% | 10,890,600 |
| 2022/04/11 | 93 | 98 | 92 | 97 | +4 | +4.3% | 2,042,700 |
| 2022/04/08 | 90 | 93 | 89 | 93 | +4 | +4.5% | 1,113,600 |
| 2022/04/07 | 91 | 94 | 89 | 89 | -1 | -1.1% | 1,987,800 |
| 2022/04/06 | 87 | 90 | 85 | 90 | +4 | +4.7% | 976,000 |
| 2022/04/05 | 87 | 87 | 86 | 86 | -1 | -1.1% | 224,700 |
| 2022/04/04 | 85 | 87 | 85 | 87 | +1 | +1.2% | 336,900 |
| 2022/04/01 | 86 | 86 | 84 | 86 | ±0 | ±0% | 574,300 |
601～
650
件表示中 / 3586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 | 9,900円 | +6.3% | +5.4% | 4.04% | 6.95倍 | 1.08倍 |
|
「古本市場」を路面店軸に展開。再構築経て２１年度より小型店出店加速、傘下の山徳の収益寄与大 |
| ほぼ日 | 311,500円 | +8.8% | +40.0% | 2.89% | 13.64倍 | 1.60倍 |
|
糸井重里氏が創業。コンテンツ開発に軸足。手帳が売上６割超、利益は手帳新年版出る上期集中 |
| ハウスローゼ | 145,200円 | +1.8% | -21.4% | 1.72% | 68.27倍 | 1.22倍 |
|
百貨店等でのボディケア品や化粧品の小売りが主。リラクゼーションサロンやフィットネスも |
| セキチュー | 117,000円 | -1.3% | -30.9% | 1.71% | 18.01倍 | 0.56倍 |
|
群馬地盤の中堅ホームセンター（ＨＣ）、カー用品専門店「オートウェイ」や自転車店等も展開 |
| ＩＣＤＡ | 305,000円 | +5.7% | -15.3% | 1.64% | 6.28倍 | 0.66倍 |
|
三重県拠点のホンダ系ディーラー。ＶＷ、アウディの輸入車販売、自動車リサイクル事業も展開 |
市場注目の銘柄
チャート関連のコラム
