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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 85 | 86 | 83 | 83 | ±0 | ±0% | 1,254,000 |
| 2021/10/29 | 89 | 89 | 83 | 83 | -5 | -5.7% | 2,119,900 |
| 2021/10/28 | 86 | 88 | 86 | 88 | +3 | +3.5% | 1,076,400 |
| 2021/10/27 | 87 | 88 | 84 | 85 | -3 | -3.4% | 1,301,400 |
| 2021/10/26 | 89 | 89 | 87 | 88 | +1 | +1.1% | 864,700 |
| 2021/10/25 | 88 | 91 | 87 | 87 | -1 | -1.1% | 3,191,100 |
| 2021/10/22 | 84 | 88 | 82 | 88 | +6 | +7.3% | 4,873,000 |
| 2021/10/21 | 84 | 85 | 82 | 82 | -1 | -1.2% | 1,061,800 |
| 2021/10/20 | 83 | 85 | 82 | 83 | -1 | -1.2% | 1,904,600 |
| 2021/10/19 | 82 | 84 | 81 | 84 | +4 | +5% | 1,532,400 |
| 2021/10/18 | 82 | 82 | 80 | 80 | -3 | -3.6% | 2,252,200 |
| 2021/10/15 | 83 | 85 | 81 | 83 | +1 | +1.2% | 2,808,600 |
| 2021/10/14 | 83 | 84 | 82 | 82 | -1 | -1.2% | 976,100 |
| 2021/10/13 | 84 | 85 | 81 | 83 | -1 | -1.2% | 1,805,800 |
| 2021/10/12 | 84 | 85 | 83 | 84 | -1 | -1.2% | 1,952,600 |
| 2021/10/11 | 82 | 87 | 81 | 85 | +4 | +4.9% | 4,715,100 |
| 2021/10/08 | 77 | 85 | 77 | 81 | +5 | +6.6% | 4,456,500 |
| 2021/10/07 | 78 | 80 | 76 | 76 | -2 | -2.6% | 2,676,300 |
| 2021/10/06 | 80 | 81 | 77 | 78 | -1 | -1.3% | 2,921,800 |
| 2021/10/05 | 83 | 83 | 78 | 79 | -2 | -2.5% | 3,753,300 |
| 2021/10/04 | 88 | 90 | 80 | 81 | +6 | +8% | 22,173,500 |
| 2021/10/01 | 75 | 75 | 73 | 75 | ±0 | ±0% | 569,000 |
| 2021/09/30 | 74 | 75 | 73 | 75 | +1 | +1.4% | 694,000 |
| 2021/09/29 | 74 | 75 | 73 | 74 | ±0 | ±0% | 395,700 |
| 2021/09/28 | 75 | 76 | 73 | 74 | -2 | -2.6% | 661,000 |
| 2021/09/27 | 75 | 76 | 74 | 76 | +1 | +1.3% | 1,127,000 |
| 2021/09/24 | 72 | 76 | 72 | 75 | +3 | +4.2% | 1,686,300 |
| 2021/09/22 | 72 | 73 | 71 | 72 | +1 | +1.4% | 681,600 |
| 2021/09/21 | 72 | 72 | 69 | 71 | -1 | -1.4% | 994,700 |
| 2021/09/17 | 73 | 74 | 72 | 72 | ±0 | ±0% | 1,117,100 |
| 2021/09/16 | 75 | 75 | 72 | 72 | -2 | -2.7% | 773,600 |
| 2021/09/15 | 75 | 75 | 73 | 74 | ±0 | ±0% | 505,900 |
| 2021/09/14 | 75 | 75 | 73 | 74 | ±0 | ±0% | 940,800 |
| 2021/09/13 | 73 | 75 | 73 | 74 | ±0 | ±0% | 530,100 |
| 2021/09/10 | 72 | 74 | 72 | 74 | +2 | +2.8% | 544,000 |
| 2021/09/09 | 74 | 75 | 72 | 72 | -2 | -2.7% | 821,800 |
| 2021/09/08 | 75 | 75 | 73 | 74 | -1 | -1.3% | 1,321,700 |
| 2021/09/07 | 74 | 76 | 73 | 75 | +1 | +1.4% | 680,000 |
| 2021/09/06 | 74 | 75 | 72 | 74 | +1 | +1.4% | 672,800 |
| 2021/09/03 | 76 | 76 | 73 | 73 | -2 | -2.7% | 751,200 |
| 2021/09/02 | 75 | 76 | 74 | 75 | -1 | -1.3% | 592,600 |
| 2021/09/01 | 73 | 76 | 73 | 76 | +3 | +4.1% | 1,109,800 |
| 2021/08/31 | 72 | 74 | 72 | 73 | +2 | +2.8% | 902,900 |
| 2021/08/30 | 72 | 72 | 70 | 71 | ±0 | ±0% | 593,800 |
| 2021/08/27 | 73 | 73 | 70 | 71 | -1 | -1.4% | 807,600 |
| 2021/08/26 | 71 | 73 | 70 | 72 | +1 | +1.4% | 1,166,000 |
| 2021/08/25 | 71 | 71 | 70 | 71 | ±0 | ±0% | 407,200 |
| 2021/08/24 | 68 | 71 | 68 | 71 | +3 | +4.4% | 1,458,000 |
| 2021/08/23 | 69 | 70 | 68 | 68 | ±0 | ±0% | 659,900 |
| 2021/08/20 | 72 | 72 | 68 | 68 | -3 | -4.2% | 858,000 |
751～
800
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
