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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 87 | 90 | 87 | 87 | ±0 | ±0% | 1,114,500 |
| 2021/03/22 | 89 | 90 | 85 | 87 | -3 | -3.3% | 2,026,400 |
| 2021/03/19 | 90 | 91 | 89 | 90 | -1 | -1.1% | 950,500 |
| 2021/03/18 | 91 | 94 | 91 | 91 | +1 | +1.1% | 1,242,600 |
| 2021/03/17 | 90 | 93 | 89 | 90 | +1 | +1.1% | 1,660,000 |
| 2021/03/16 | 88 | 90 | 88 | 89 | ±0 | ±0% | 646,500 |
| 2021/03/15 | 89 | 90 | 87 | 89 | +1 | +1.1% | 1,555,800 |
| 2021/03/12 | 89 | 90 | 88 | 88 | -1 | -1.1% | 959,400 |
| 2021/03/11 | 88 | 89 | 87 | 89 | +1 | +1.1% | 970,900 |
| 2021/03/10 | 83 | 88 | 81 | 88 | +5 | +6% | 3,476,300 |
| 2021/03/09 | 87 | 87 | 83 | 83 | -3 | -3.5% | 2,547,900 |
| 2021/03/08 | 90 | 91 | 86 | 86 | -3 | -3.4% | 1,678,700 |
| 2021/03/05 | 91 | 92 | 87 | 89 | -2 | -2.2% | 2,685,100 |
| 2021/03/04 | 93 | 93 | 91 | 91 | -2 | -2.2% | 1,193,200 |
| 2021/03/03 | 96 | 97 | 93 | 93 | -2 | -2.1% | 1,166,300 |
| 2021/03/02 | 95 | 98 | 95 | 95 | ±0 | ±0% | 1,020,100 |
| 2021/03/01 | 94 | 96 | 93 | 95 | +2 | +2.2% | 960,700 |
| 2021/02/26 | 94 | 96 | 92 | 93 | -2 | -2.1% | 1,518,400 |
| 2021/02/25 | 96 | 97 | 95 | 95 | -3 | -3.1% | 1,530,500 |
| 2021/02/24 | 100 | 100 | 96 | 98 | -2 | -2% | 2,372,700 |
| 2021/02/22 | 101 | 102 | 98 | 100 | -1 | -1% | 1,688,100 |
| 2021/02/19 | 99 | 102 | 98 | 101 | +2 | +2% | 1,171,800 |
| 2021/02/18 | 98 | 100 | 97 | 99 | ±0 | ±0% | 1,533,800 |
| 2021/02/17 | 102 | 103 | 98 | 99 | -4 | -3.9% | 3,059,500 |
| 2021/02/16 | 103 | 104 | 101 | 103 | ±0 | ±0% | 930,800 |
| 2021/02/15 | 105 | 105 | 102 | 103 | -1 | -1% | 1,038,100 |
| 2021/02/12 | 102 | 105 | 101 | 104 | +3 | +3% | 2,462,400 |
| 2021/02/10 | 102 | 103 | 99 | 101 | -1 | -1% | 1,426,300 |
| 2021/02/09 | 103 | 104 | 101 | 102 | ±0 | ±0% | 1,691,100 |
| 2021/02/08 | 99 | 103 | 98 | 102 | +3 | +3% | 2,114,600 |
| 2021/02/05 | 99 | 100 | 98 | 99 | +1 | +1% | 1,450,400 |
| 2021/02/04 | 96 | 99 | 96 | 98 | +2 | +2.1% | 1,705,500 |
| 2021/02/03 | 95 | 98 | 95 | 96 | +1 | +1.1% | 1,435,200 |
| 2021/02/02 | 95 | 96 | 95 | 95 | ±0 | ±0% | 351,500 |
| 2021/02/01 | 96 | 96 | 94 | 95 | ±0 | ±0% | 466,300 |
| 2021/01/29 | 97 | 98 | 94 | 95 | -2 | -2.1% | 2,374,500 |
| 2021/01/28 | 96 | 102 | 95 | 97 | +1 | +1% | 4,184,800 |
| 2021/01/27 | 97 | 98 | 96 | 96 | -2 | -2% | 1,090,400 |
| 2021/01/26 | 100 | 102 | 97 | 98 | +4 | +4.3% | 5,565,700 |
| 2021/01/25 | 96 | 96 | 93 | 94 | -1 | -1.1% | 1,285,100 |
| 2021/01/22 | 96 | 97 | 95 | 95 | ±0 | ±0% | 999,600 |
| 2021/01/21 | 93 | 97 | 93 | 95 | +2 | +2.2% | 1,755,000 |
| 2021/01/20 | 94 | 94 | 90 | 93 | ±0 | ±0% | 3,528,100 |
| 2021/01/19 | 94 | 96 | 92 | 93 | ±0 | ±0% | 2,820,800 |
| 2021/01/18 | 98 | 99 | 92 | 93 | -5 | -5.1% | 4,247,500 |
| 2021/01/15 | 99 | 99 | 97 | 98 | ±0 | ±0% | 1,848,900 |
| 2021/01/14 | 101 | 101 | 97 | 98 | -3 | -3% | 3,246,900 |
| 2021/01/13 | 105 | 106 | 99 | 101 | -11 | -9.8% | 8,618,100 |
| 2021/01/12 | 109 | 112 | 107 | 112 | +3 | +2.8% | 2,695,000 |
| 2021/01/08 | 110 | 112 | 106 | 109 | -1 | -0.9% | 3,102,200 |
901～
950
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
