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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 166 | 175 | 161 | 164 | -6 | -3.5% | 7,571,900 |
| 2022/11/08 | 159 | 170 | 154 | 170 | +11 | +6.9% | 8,169,900 |
| 2022/11/07 | 151 | 164 | 147 | 159 | +11 | +7.4% | 9,293,600 |
| 2022/11/04 | 144 | 151 | 144 | 148 | +2 | +1.4% | 2,256,700 |
| 2022/11/02 | 146 | 149 | 141 | 146 | -1 | -0.7% | 3,576,100 |
| 2022/11/01 | 145 | 149 | 141 | 147 | ±0 | ±0% | 4,998,400 |
| 2022/10/31 | 156 | 156 | 145 | 147 | -10 | -6.4% | 7,323,500 |
| 2022/10/28 | 152 | 162 | 151 | 157 | +4 | +2.6% | 6,513,700 |
| 2022/10/27 | 158 | 159 | 151 | 153 | -5 | -3.2% | 6,439,700 |
| 2022/10/26 | 153 | 162 | 152 | 158 | +3 | +1.9% | 8,529,500 |
| 2022/10/25 | 148 | 159 | 142 | 155 | +6 | +4% | 12,353,600 |
| 2022/10/24 | 144 | 152 | 139 | 149 | +8 | +5.7% | 9,244,200 |
| 2022/10/21 | 144 | 148 | 139 | 141 | -3 | -2.1% | 3,009,000 |
| 2022/10/20 | 141 | 150 | 141 | 144 | +2 | +1.4% | 8,211,800 |
| 2022/10/19 | 141 | 147 | 134 | 142 | +4 | +2.9% | 14,894,600 |
| 2022/10/18 | 125 | 141 | 122 | 138 | +16 | +13.1% | 11,030,600 |
| 2022/10/17 | 123 | 138 | 122 | 122 | +4 | +3.4% | 15,072,900 |
| 2022/10/14 | 115 | 122 | 114 | 118 | +5 | +4.4% | 3,963,000 |
| 2022/10/13 | 114 | 117 | 112 | 113 | -2 | -1.7% | 1,478,600 |
| 2022/10/12 | 113 | 118 | 113 | 115 | +2 | +1.8% | 1,155,300 |
| 2022/10/11 | 115 | 115 | 110 | 113 | -3 | -2.6% | 1,677,500 |
| 2022/10/07 | 114 | 119 | 113 | 116 | ±0 | ±0% | 1,929,200 |
| 2022/10/06 | 122 | 124 | 115 | 116 | -9 | -7.2% | 4,885,200 |
| 2022/10/05 | 116 | 127 | 115 | 125 | +10 | +8.7% | 5,377,300 |
| 2022/10/04 | 119 | 120 | 109 | 115 | ±0 | ±0% | 6,428,300 |
| 2022/10/03 | 112 | 117 | 109 | 115 | ±0 | ±0% | 2,144,000 |
| 2022/09/30 | 113 | 119 | 112 | 115 | +2 | +1.8% | 3,843,400 |
| 2022/09/29 | 107 | 115 | 105 | 113 | +6 | +5.6% | 3,184,700 |
| 2022/09/28 | 106 | 107 | 102 | 107 | +2 | +1.9% | 1,627,000 |
| 2022/09/27 | 102 | 105 | 102 | 105 | +4 | +4% | 839,000 |
| 2022/09/26 | 101 | 103 | 100 | 101 | -1 | -1% | 714,000 |
| 2022/09/22 | 101 | 103 | 100 | 102 | -1 | -1% | 762,500 |
| 2022/09/21 | 104 | 104 | 101 | 103 | ±0 | ±0% | 744,800 |
| 2022/09/20 | 101 | 104 | 99 | 103 | +2 | +2% | 1,020,700 |
| 2022/09/16 | 102 | 103 | 101 | 101 | -3 | -2.9% | 622,900 |
| 2022/09/15 | 103 | 104 | 102 | 104 | ±0 | ±0% | 566,700 |
| 2022/09/14 | 100 | 104 | 99 | 104 | +1 | +1% | 1,002,000 |
| 2022/09/13 | 106 | 107 | 100 | 103 | -3 | -2.8% | 2,023,800 |
| 2022/09/12 | 103 | 106 | 102 | 106 | +5 | +5% | 1,456,100 |
| 2022/09/09 | 99 | 102 | 97 | 101 | +2 | +2% | 1,955,900 |
| 2022/09/08 | 98 | 99 | 98 | 99 | +1 | +1% | 653,800 |
| 2022/09/07 | 99 | 100 | 96 | 98 | -1 | -1% | 1,137,900 |
| 2022/09/06 | 96 | 99 | 96 | 99 | +2 | +2.1% | 907,200 |
| 2022/09/05 | 94 | 97 | 94 | 97 | +2 | +2.1% | 987,300 |
| 2022/09/02 | 95 | 96 | 94 | 95 | +1 | +1.1% | 678,400 |
| 2022/09/01 | 95 | 97 | 93 | 94 | ±0 | ±0% | 1,318,900 |
| 2022/08/31 | 95 | 98 | 94 | 94 | ±0 | ±0% | 2,435,100 |
| 2022/08/30 | 92 | 95 | 92 | 94 | +4 | +4.4% | 1,400,100 |
| 2022/08/29 | 88 | 91 | 88 | 90 | ±0 | ±0% | 1,150,400 |
| 2022/08/26 | 90 | 91 | 90 | 90 | +1 | +1.1% | 261,500 |
651～
700
件表示中 / 3735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 |
| ハ ブ | 76,500円 | +6.3% | +2.0% | 1.31% | 22.91倍 | 3.33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 |
| Ｙ’Ｓ | 297,500円 | +7.7% | +108.5% | 0.00% | 18.17倍 | 14.47倍 |
|
高級レストラン「ＸＥＸ」、カジュアル伊料理、和食などを直営・ＦＣで展開。比マニラにも出店 |
| ＯｌｙｍｐｉｃＧ | 41,300円 | +1.4% | - | 3.63% | 18.97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 |
| ワッツ | 71,100円 | +1.2% | +5.9% | 2.53% | 9.88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 |
市場注目の銘柄
チャート関連のコラム
