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 |
|---|---|---|---|---|---|---|---|
| 2022/01/14 | 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 |
| 2021/11/02 | 84 | 85 | 83 | 85 | +2 | +2.4% | 1,008,900 |
| 2021/11/01 | 85 | 86 | 83 | 83 | ±0 | ±0% | 1,254,000 |
851～
900
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 | 14,600円 | +9.7% | +19.7% | 2.74% | 13.22倍 | 1.50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 | 296,600円 | +7.7% | +108.5% | 0.00% | 18.12倍 | 14.43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
