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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 90 | 91 | 89 | 89 | -2 | -2.2% | 719,300 |
| 2022/08/24 | 92 | 92 | 90 | 91 | ±0 | ±0% | 509,700 |
| 2022/08/23 | 90 | 93 | 90 | 91 | ±0 | ±0% | 1,220,000 |
| 2022/08/22 | 87 | 91 | 87 | 91 | +3 | +3.4% | 1,247,600 |
| 2022/08/19 | 89 | 90 | 86 | 88 | -1 | -1.1% | 1,692,500 |
| 2022/08/18 | 84 | 90 | 84 | 89 | +5 | +6% | 2,355,200 |
| 2022/08/17 | 82 | 84 | 82 | 84 | +2 | +2.4% | 485,100 |
| 2022/08/16 | 83 | 83 | 82 | 82 | ±0 | ±0% | 430,400 |
| 2022/08/15 | 82 | 83 | 81 | 82 | +1 | +1.2% | 837,700 |
| 2022/08/12 | 82 | 82 | 80 | 81 | -1 | -1.2% | 635,600 |
| 2022/08/10 | 81 | 82 | 80 | 82 | +2 | +2.5% | 745,800 |
| 2022/08/09 | 81 | 82 | 80 | 80 | -1 | -1.2% | 522,700 |
| 2022/08/08 | 81 | 82 | 80 | 81 | +1 | +1.3% | 465,300 |
| 2022/08/05 | 82 | 82 | 80 | 80 | -2 | -2.4% | 665,400 |
| 2022/08/04 | 82 | 82 | 81 | 82 | +1 | +1.2% | 754,900 |
| 2022/08/03 | 83 | 83 | 81 | 81 | -1 | -1.2% | 500,800 |
| 2022/08/02 | 84 | 84 | 82 | 82 | -1 | -1.2% | 586,600 |
| 2022/08/01 | 83 | 84 | 82 | 83 | +2 | +2.5% | 577,300 |
| 2022/07/29 | 82 | 83 | 81 | 81 | ±0 | ±0% | 481,500 |
| 2022/07/28 | 82 | 83 | 80 | 81 | ±0 | ±0% | 1,253,300 |
| 2022/07/27 | 84 | 84 | 81 | 81 | -2 | -2.4% | 922,200 |
| 2022/07/26 | 84 | 84 | 83 | 83 | -1 | -1.2% | 353,700 |
| 2022/07/25 | 84 | 85 | 83 | 84 | ±0 | ±0% | 395,500 |
| 2022/07/22 | 86 | 87 | 84 | 84 | -2 | -2.3% | 1,030,500 |
| 2022/07/21 | 84 | 86 | 84 | 86 | +3 | +3.6% | 672,800 |
| 2022/07/20 | 87 | 87 | 83 | 83 | -3 | -3.5% | 1,064,600 |
| 2022/07/19 | 89 | 89 | 85 | 86 | -5 | -5.5% | 1,836,900 |
| 2022/07/15 | 91 | 91 | 89 | 91 | +1 | +1.1% | 1,218,100 |
| 2022/07/14 | 89 | 90 | 88 | 90 | +2 | +2.3% | 306,000 |
| 2022/07/13 | 89 | 89 | 87 | 88 | ±0 | ±0% | 714,800 |
| 2022/07/12 | 90 | 91 | 88 | 88 | -1 | -1.1% | 556,300 |
| 2022/07/11 | 88 | 90 | 88 | 89 | +2 | +2.3% | 697,200 |
| 2022/07/08 | 89 | 89 | 87 | 87 | -2 | -2.2% | 627,000 |
| 2022/07/07 | 92 | 92 | 89 | 89 | -3 | -3.3% | 1,042,500 |
| 2022/07/06 | 90 | 92 | 90 | 92 | +2 | +2.2% | 513,300 |
| 2022/07/05 | 91 | 91 | 89 | 90 | ±0 | ±0% | 239,400 |
| 2022/07/04 | 90 | 91 | 89 | 90 | +1 | +1.1% | 386,100 |
| 2022/07/01 | 92 | 93 | 89 | 89 | -3 | -3.3% | 676,000 |
| 2022/06/30 | 94 | 94 | 91 | 92 | -2 | -2.1% | 1,367,400 |
| 2022/06/29 | 92 | 95 | 92 | 94 | +2 | +2.2% | 1,060,800 |
| 2022/06/28 | 90 | 93 | 90 | 92 | +2 | +2.2% | 940,000 |
| 2022/06/27 | 88 | 91 | 88 | 90 | +2 | +2.3% | 615,800 |
| 2022/06/24 | 88 | 88 | 87 | 88 | +1 | +1.1% | 239,000 |
| 2022/06/23 | 86 | 88 | 86 | 87 | ±0 | ±0% | 355,000 |
| 2022/06/22 | 87 | 87 | 85 | 87 | ±0 | ±0% | 505,400 |
| 2022/06/21 | 87 | 88 | 87 | 87 | ±0 | ±0% | 171,500 |
| 2022/06/20 | 88 | 89 | 84 | 87 | ±0 | ±0% | 1,006,600 |
| 2022/06/17 | 86 | 89 | 84 | 87 | ±0 | ±0% | 696,900 |
| 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 |
701～
750
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
