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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 70 | 72 | 70 | 71 | +1 | +1.4% | 645,200 |
| 2021/08/18 | 68 | 71 | 67 | 70 | +2 | +2.9% | 1,235,000 |
| 2021/08/17 | 69 | 70 | 68 | 68 | ±0 | ±0% | 732,700 |
| 2021/08/16 | 70 | 71 | 68 | 68 | -2 | -2.9% | 758,800 |
| 2021/08/13 | 71 | 71 | 70 | 70 | -1 | -1.4% | 411,800 |
| 2021/08/12 | 71 | 72 | 70 | 71 | +1 | +1.4% | 741,000 |
| 2021/08/11 | 70 | 72 | 70 | 70 | +1 | +1.4% | 858,000 |
| 2021/08/10 | 69 | 70 | 68 | 69 | +1 | +1.5% | 583,900 |
| 2021/08/06 | 70 | 70 | 67 | 68 | -1 | -1.4% | 1,236,400 |
| 2021/08/05 | 69 | 71 | 69 | 69 | ±0 | ±0% | 419,300 |
| 2021/08/04 | 69 | 70 | 69 | 69 | ±0 | ±0% | 681,400 |
| 2021/08/03 | 70 | 71 | 69 | 69 | -1 | -1.4% | 479,800 |
| 2021/08/02 | 70 | 71 | 70 | 70 | -1 | -1.4% | 333,500 |
| 2021/07/30 | 71 | 72 | 70 | 71 | ±0 | ±0% | 655,000 |
| 2021/07/29 | 69 | 72 | 69 | 71 | +2 | +2.9% | 1,010,900 |
| 2021/07/28 | 71 | 72 | 68 | 69 | -3 | -4.2% | 2,384,800 |
| 2021/07/27 | 74 | 74 | 72 | 72 | -1 | -1.4% | 1,177,000 |
| 2021/07/26 | 74 | 74 | 73 | 73 | ±0 | ±0% | 1,575,400 |
| 2021/07/21 | 77 | 78 | 72 | 73 | -3 | -3.9% | 5,159,600 |
| 2021/07/20 | 76 | 79 | 75 | 76 | -1 | -1.3% | 3,648,300 |
| 2021/07/19 | 79 | 79 | 77 | 77 | -3 | -3.8% | 3,182,600 |
| 2021/07/16 | 82 | 83 | 78 | 80 | -3 | -3.6% | 6,179,700 |
| 2021/07/15 | 85 | 92 | 83 | 83 | -3 | -3.5% | 26,454,900 |
| 2021/07/14 | 76 | 90 | 74 | 86 | +14 | +19.4% | 37,930,000 |
| 2021/07/13 | 74 | 75 | 72 | 72 | -2 | -2.7% | 1,272,200 |
| 2021/07/12 | 73 | 75 | 73 | 74 | +1 | +1.4% | 969,400 |
| 2021/07/09 | 72 | 73 | 71 | 73 | +1 | +1.4% | 792,400 |
| 2021/07/08 | 74 | 75 | 72 | 72 | -2 | -2.7% | 1,292,000 |
| 2021/07/07 | 77 | 77 | 74 | 74 | -2 | -2.6% | 773,500 |
| 2021/07/06 | 78 | 78 | 76 | 76 | -2 | -2.6% | 985,100 |
| 2021/07/05 | 75 | 79 | 74 | 78 | +4 | +5.4% | 1,929,800 |
| 2021/07/02 | 74 | 75 | 73 | 74 | ±0 | ±0% | 551,800 |
| 2021/07/01 | 74 | 75 | 73 | 74 | ±0 | ±0% | 435,600 |
| 2021/06/30 | 75 | 76 | 73 | 74 | -2 | -2.6% | 676,700 |
| 2021/06/29 | 75 | 76 | 74 | 76 | +2 | +2.7% | 790,100 |
| 2021/06/28 | 73 | 75 | 73 | 74 | +1 | +1.4% | 568,100 |
| 2021/06/25 | 73 | 74 | 72 | 73 | -1 | -1.4% | 424,900 |
| 2021/06/24 | 74 | 75 | 72 | 74 | +1 | +1.4% | 677,000 |
| 2021/06/23 | 74 | 74 | 71 | 73 | +1 | +1.4% | 908,500 |
| 2021/06/22 | 73 | 75 | 72 | 72 | ±0 | ±0% | 543,100 |
| 2021/06/21 | 73 | 73 | 71 | 72 | -2 | -2.7% | 791,500 |
| 2021/06/18 | 74 | 75 | 72 | 74 | -1 | -1.3% | 1,482,700 |
| 2021/06/17 | 76 | 76 | 73 | 75 | -1 | -1.3% | 1,294,600 |
| 2021/06/16 | 75 | 77 | 74 | 76 | +2 | +2.7% | 1,157,200 |
| 2021/06/15 | 74 | 76 | 73 | 74 | ±0 | ±0% | 1,005,000 |
| 2021/06/14 | 75 | 76 | 74 | 74 | ±0 | ±0% | 1,589,900 |
| 2021/06/11 | 72 | 76 | 71 | 74 | +3 | +4.2% | 3,196,600 |
| 2021/06/10 | 69 | 75 | 69 | 71 | +2 | +2.9% | 2,702,700 |
| 2021/06/09 | 68 | 71 | 67 | 69 | +1 | +1.5% | 1,176,000 |
| 2021/06/08 | 67 | 70 | 67 | 68 | ±0 | ±0% | 1,274,100 |
801～
850
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
