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 |
|---|---|---|---|---|---|---|---|
| 2022/06/16 | 87 | 88 | 86 | 87 | +1 | +1.2% | 326,400 |
| 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 |
701～
750
件表示中 / 3687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 | 14,800円 | +9.7% | +19.7% | 2.70% | 13.41倍 | 1.53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 |
| ウイルプラスＨ | 98,900円 | +85.0% | +59.6% | 4.56% | 6.28倍 | 0.88倍 |
|
輸入車販売業者。ジープやフィアット、ＢＭＷ、ボルボが柱。中古車、整備事業も。Ｍ＆Ａ積極的 |
| 魁力屋 | 177,800円 | +14.1% | +13.6% | 1.29% | 16.21倍 | 2.04倍 |
|
３大都市圏中心に展開のラーメンチェーン。ロードサイド多く、商業施設にも。海外展開に意欲 |
| きちりＨＤ | 88,300円 | +9.1% | +91.0% | 0.85% | 22.17倍 | 5.04倍 |
|
高級居酒屋「ＫＩＣＨＩＲＩ」等を直営展開。関西から関東に軸足。自社管理システムの外販育成 |
| スーパーＶ | 78,800円 | - | - | - | - | 6.21倍 |
|
埼玉・東京地盤の食品スーパー。ＨＣとの複合店も。２２年、ロピア展開のＯＩＣグループ傘下に |
市場注目の銘柄
チャート関連のコラム
