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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 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 |
| 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 |
801～
850
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
