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 |
|---|---|---|---|---|---|---|---|
| 2022/04/01 | 86 | 86 | 84 | 86 | ±0 | ±0% | 574,300 |
| 2022/03/31 | 86 | 87 | 85 | 86 | -1 | -1.1% | 459,600 |
| 2022/03/30 | 86 | 87 | 86 | 87 | ±0 | ±0% | 305,600 |
| 2022/03/29 | 85 | 87 | 85 | 87 | +3 | +3.6% | 740,800 |
| 2022/03/28 | 86 | 86 | 84 | 84 | -2 | -2.3% | 616,900 |
| 2022/03/25 | 83 | 86 | 82 | 86 | +2 | +2.4% | 1,635,200 |
| 2022/03/24 | 82 | 84 | 81 | 84 | ±0 | ±0% | 964,900 |
| 2022/03/23 | 83 | 84 | 82 | 84 | +1 | +1.2% | 856,200 |
| 2022/03/22 | 82 | 83 | 81 | 83 | +1 | +1.2% | 741,600 |
| 2022/03/18 | 80 | 82 | 80 | 82 | +2 | +2.5% | 1,287,300 |
| 2022/03/17 | 80 | 80 | 79 | 80 | +1 | +1.3% | 608,600 |
| 2022/03/16 | 79 | 80 | 78 | 79 | ±0 | ±0% | 622,300 |
| 2022/03/15 | 78 | 79 | 77 | 79 | +1 | +1.3% | 370,600 |
| 2022/03/14 | 76 | 78 | 76 | 78 | +2 | +2.6% | 468,700 |
| 2022/03/11 | 76 | 77 | 75 | 76 | ±0 | ±0% | 445,300 |
| 2022/03/10 | 75 | 76 | 75 | 76 | +3 | +4.1% | 300,700 |
| 2022/03/09 | 74 | 75 | 73 | 73 | ±0 | ±0% | 288,700 |
| 2022/03/08 | 74 | 76 | 73 | 73 | -2 | -2.7% | 629,700 |
| 2022/03/07 | 76 | 77 | 74 | 75 | -2 | -2.6% | 1,144,300 |
| 2022/03/04 | 78 | 79 | 76 | 77 | -1 | -1.3% | 614,500 |
| 2022/03/03 | 77 | 79 | 77 | 78 | +2 | +2.6% | 477,800 |
| 2022/03/02 | 77 | 79 | 76 | 76 | -2 | -2.6% | 794,700 |
| 2022/03/01 | 77 | 79 | 77 | 78 | ±0 | ±0% | 431,200 |
| 2022/02/28 | 74 | 78 | 74 | 78 | +4 | +5.4% | 924,900 |
| 2022/02/25 | 72 | 75 | 72 | 74 | -1 | -1.3% | 928,400 |
| 2022/02/24 | 75 | 76 | 73 | 75 | ±0 | ±0% | 1,787,700 |
| 2022/02/22 | 75 | 75 | 73 | 75 | ±0 | ±0% | 846,300 |
| 2022/02/21 | 76 | 77 | 74 | 75 | -2 | -2.6% | 1,108,400 |
| 2022/02/18 | 77 | 77 | 76 | 77 | ±0 | ±0% | 483,500 |
| 2022/02/17 | 79 | 79 | 77 | 77 | -2 | -2.5% | 667,200 |
| 2022/02/16 | 77 | 80 | 77 | 79 | +3 | +3.9% | 824,500 |
| 2022/02/15 | 77 | 77 | 75 | 76 | ±0 | ±0% | 584,000 |
| 2022/02/14 | 75 | 77 | 75 | 76 | -1 | -1.3% | 1,186,600 |
| 2022/02/10 | 80 | 81 | 77 | 77 | -3 | -3.8% | 1,792,500 |
| 2022/02/09 | 79 | 80 | 78 | 80 | ±0 | ±0% | 601,200 |
| 2022/02/08 | 78 | 80 | 77 | 80 | +2 | +2.6% | 1,506,300 |
| 2022/02/07 | 77 | 79 | 75 | 78 | +3 | +4% | 1,677,000 |
| 2022/02/04 | 73 | 77 | 72 | 75 | +2 | +2.7% | 1,539,700 |
| 2022/02/03 | 71 | 73 | 70 | 73 | +2 | +2.8% | 1,200,000 |
| 2022/02/02 | 71 | 72 | 70 | 71 | +2 | +2.9% | 421,600 |
| 2022/02/01 | 68 | 71 | 68 | 69 | ±0 | ±0% | 1,545,100 |
| 2022/01/31 | 69 | 69 | 67 | 69 | +1 | +1.5% | 984,200 |
| 2022/01/28 | 69 | 69 | 67 | 68 | +1 | +1.5% | 884,000 |
| 2022/01/27 | 70 | 71 | 67 | 67 | -3 | -4.3% | 1,023,800 |
| 2022/01/26 | 68 | 71 | 68 | 70 | +2 | +2.9% | 850,300 |
| 2022/01/25 | 70 | 71 | 68 | 68 | -3 | -4.2% | 1,321,200 |
| 2022/01/24 | 71 | 71 | 69 | 71 | +1 | +1.4% | 616,800 |
| 2022/01/21 | 71 | 71 | 69 | 70 | -1 | -1.4% | 681,500 |
| 2022/01/20 | 69 | 71 | 69 | 71 | +3 | +4.4% | 1,415,200 |
| 2022/01/19 | 70 | 70 | 68 | 68 | -3 | -4.2% | 2,474,200 |
751～
800
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 | 98,600円 | +85.0% | +59.6% | 4.57% | 6.26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
