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 |
|---|---|---|---|---|---|---|---|
| 2022/01/18 | 74 | 74 | 70 | 71 | -2 | -2.7% | 1,613,600 |
| 2022/01/17 | 75 | 75 | 72 | 73 | -4 | -5.2% | 2,361,500 |
| 2022/01/14 | 77 | 77 | 75 | 77 | ±0 | ±0% | 1,288,400 |
| 2022/01/13 | 77 | 78 | 76 | 77 | ±0 | ±0% | 986,800 |
| 2022/01/12 | 76 | 77 | 76 | 77 | +1 | +1.3% | 391,200 |
| 2022/01/11 | 75 | 76 | 74 | 76 | +2 | +2.7% | 541,300 |
| 2022/01/07 | 75 | 75 | 73 | 74 | +1 | +1.4% | 833,300 |
| 2022/01/06 | 74 | 75 | 72 | 73 | -1 | -1.4% | 1,181,400 |
| 2022/01/05 | 77 | 78 | 74 | 74 | -4 | -5.1% | 1,152,100 |
| 2022/01/04 | 77 | 78 | 76 | 78 | +1 | +1.3% | 1,092,900 |
| 2021/12/30 | 74 | 78 | 73 | 77 | +3 | +4.1% | 1,154,100 |
| 2021/12/29 | 72 | 74 | 72 | 74 | +3 | +4.2% | 533,100 |
| 2021/12/28 | 71 | 72 | 71 | 71 | -1 | -1.4% | 795,200 |
| 2021/12/27 | 74 | 74 | 71 | 72 | -2 | -2.7% | 1,169,600 |
| 2021/12/24 | 74 | 75 | 74 | 74 | -1 | -1.3% | 216,100 |
| 2021/12/23 | 74 | 75 | 73 | 75 | +1 | +1.4% | 382,500 |
| 2021/12/22 | 75 | 75 | 73 | 74 | -1 | -1.3% | 560,900 |
| 2021/12/21 | 72 | 75 | 70 | 75 | +3 | +4.2% | 1,807,800 |
| 2021/12/20 | 73 | 73 | 71 | 72 | -2 | -2.7% | 1,201,000 |
| 2021/12/17 | 75 | 75 | 73 | 74 | -1 | -1.3% | 721,600 |
| 2021/12/16 | 75 | 76 | 74 | 75 | +1 | +1.4% | 920,400 |
| 2021/12/15 | 75 | 77 | 74 | 74 | -1 | -1.3% | 998,400 |
| 2021/12/14 | 76 | 77 | 75 | 75 | -3 | -3.8% | 761,600 |
| 2021/12/13 | 77 | 78 | 76 | 78 | +2 | +2.6% | 549,900 |
| 2021/12/10 | 78 | 78 | 76 | 76 | ±0 | ±0% | 517,800 |
| 2021/12/09 | 78 | 78 | 75 | 76 | -2 | -2.6% | 986,900 |
| 2021/12/08 | 77 | 78 | 76 | 78 | +2 | +2.6% | 1,123,800 |
| 2021/12/07 | 76 | 77 | 76 | 76 | ±0 | ±0% | 784,200 |
| 2021/12/06 | 73 | 76 | 73 | 76 | +3 | +4.1% | 765,500 |
| 2021/12/03 | 72 | 74 | 72 | 73 | +1 | +1.4% | 549,700 |
| 2021/12/02 | 73 | 74 | 71 | 72 | -1 | -1.4% | 1,102,100 |
| 2021/12/01 | 73 | 75 | 72 | 73 | -1 | -1.4% | 1,367,800 |
| 2021/11/30 | 75 | 77 | 72 | 74 | -1 | -1.3% | 1,251,700 |
| 2021/11/29 | 75 | 78 | 74 | 75 | ±0 | ±0% | 1,107,800 |
| 2021/11/26 | 77 | 77 | 75 | 75 | -2 | -2.6% | 1,440,600 |
| 2021/11/25 | 78 | 78 | 77 | 77 | -1 | -1.3% | 253,400 |
| 2021/11/24 | 77 | 79 | 77 | 78 | ±0 | ±0% | 452,300 |
| 2021/11/22 | 77 | 78 | 76 | 78 | +1 | +1.3% | 715,500 |
| 2021/11/19 | 77 | 79 | 77 | 77 | -1 | -1.3% | 526,000 |
| 2021/11/18 | 78 | 79 | 77 | 78 | -1 | -1.3% | 806,200 |
| 2021/11/17 | 80 | 80 | 78 | 79 | ±0 | ±0% | 509,900 |
| 2021/11/16 | 79 | 80 | 78 | 79 | -1 | -1.3% | 877,800 |
| 2021/11/15 | 81 | 81 | 79 | 80 | ±0 | ±0% | 701,200 |
| 2021/11/12 | 80 | 81 | 79 | 80 | -1 | -1.2% | 1,012,200 |
| 2021/11/11 | 82 | 82 | 81 | 81 | -1 | -1.2% | 1,194,500 |
| 2021/11/10 | 82 | 84 | 82 | 82 | -1 | -1.2% | 774,800 |
| 2021/11/09 | 84 | 84 | 82 | 83 | +1 | +1.2% | 977,800 |
| 2021/11/08 | 85 | 85 | 82 | 82 | -3 | -3.5% | 1,653,300 |
| 2021/11/05 | 85 | 86 | 83 | 85 | +1 | +1.2% | 1,290,100 |
| 2021/11/04 | 85 | 85 | 83 | 84 | -1 | -1.2% | 995,500 |
801～
850
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
