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 |
|---|---|---|---|---|---|---|---|
| 2021/06/08 | 67 | 70 | 67 | 68 | ±0 | ±0% | 1,274,100 |
| 2021/06/07 | 68 | 68 | 67 | 68 | +1 | +1.5% | 181,300 |
| 2021/06/04 | 67 | 68 | 67 | 67 | -1 | -1.5% | 422,200 |
| 2021/06/03 | 69 | 69 | 67 | 68 | -1 | -1.4% | 480,000 |
| 2021/06/02 | 68 | 69 | 67 | 69 | +1 | +1.5% | 505,200 |
| 2021/06/01 | 67 | 68 | 66 | 68 | +2 | +3% | 336,900 |
| 2021/05/31 | 66 | 68 | 66 | 66 | ±0 | ±0% | 832,900 |
| 2021/05/28 | 67 | 67 | 66 | 66 | ±0 | ±0% | 250,300 |
| 2021/05/27 | 67 | 68 | 66 | 66 | -1 | -1.5% | 583,100 |
| 2021/05/26 | 68 | 68 | 66 | 67 | -2 | -2.9% | 1,162,800 |
| 2021/05/25 | 69 | 69 | 68 | 69 | ±0 | ±0% | 228,700 |
| 2021/05/24 | 69 | 70 | 68 | 69 | ±0 | ±0% | 343,000 |
| 2021/05/21 | 70 | 70 | 68 | 69 | +1 | +1.5% | 443,100 |
| 2021/05/20 | 69 | 70 | 68 | 68 | -1 | -1.4% | 449,600 |
| 2021/05/19 | 69 | 71 | 68 | 69 | ±0 | ±0% | 436,200 |
| 2021/05/18 | 69 | 71 | 68 | 69 | +1 | +1.5% | 550,300 |
| 2021/05/17 | 71 | 71 | 68 | 68 | -1 | -1.4% | 1,122,700 |
| 2021/05/14 | 66 | 71 | 65 | 69 | +3 | +4.5% | 1,823,400 |
| 2021/05/13 | 65 | 67 | 64 | 66 | -1 | -1.5% | 2,454,900 |
| 2021/05/12 | 74 | 75 | 66 | 67 | -7 | -9.5% | 4,323,800 |
| 2021/05/11 | 75 | 75 | 74 | 74 | -1 | -1.3% | 298,900 |
| 2021/05/10 | 75 | 76 | 74 | 75 | ±0 | ±0% | 654,500 |
| 2021/05/07 | 75 | 76 | 74 | 75 | ±0 | ±0% | 715,200 |
| 2021/05/06 | 75 | 75 | 74 | 75 | +1 | +1.4% | 313,800 |
| 2021/04/30 | 74 | 75 | 73 | 74 | +1 | +1.4% | 738,600 |
| 2021/04/28 | 76 | 76 | 73 | 73 | -2 | -2.7% | 1,264,300 |
| 2021/04/27 | 76 | 76 | 75 | 75 | -1 | -1.3% | 295,500 |
| 2021/04/26 | 77 | 77 | 75 | 76 | -1 | -1.3% | 723,700 |
| 2021/04/23 | 75 | 78 | 75 | 77 | +1 | +1.3% | 1,198,800 |
| 2021/04/22 | 77 | 78 | 76 | 76 | ±0 | ±0% | 924,800 |
| 2021/04/21 | 79 | 79 | 75 | 76 | -3 | -3.8% | 2,018,200 |
| 2021/04/20 | 76 | 79 | 76 | 79 | +4 | +5.3% | 1,595,600 |
| 2021/04/19 | 74 | 78 | 72 | 75 | ±0 | ±0% | 2,859,800 |
| 2021/04/16 | 79 | 80 | 73 | 75 | -4 | -5.1% | 4,754,500 |
| 2021/04/15 | 79 | 83 | 78 | 79 | -8 | -9.2% | 4,729,600 |
| 2021/04/14 | 89 | 90 | 85 | 87 | -3 | -3.3% | 2,099,500 |
| 2021/04/13 | 89 | 90 | 88 | 90 | +1 | +1.1% | 719,400 |
| 2021/04/12 | 89 | 90 | 88 | 89 | -1 | -1.1% | 599,000 |
| 2021/04/09 | 88 | 90 | 88 | 90 | +2 | +2.3% | 884,000 |
| 2021/04/08 | 89 | 90 | 88 | 88 | -1 | -1.1% | 1,084,500 |
| 2021/04/07 | 90 | 91 | 89 | 89 | -2 | -2.2% | 866,200 |
| 2021/04/06 | 90 | 91 | 90 | 91 | +1 | +1.1% | 397,100 |
| 2021/04/05 | 91 | 91 | 90 | 90 | -1 | -1.1% | 450,500 |
| 2021/04/02 | 90 | 92 | 90 | 91 | +1 | +1.1% | 718,300 |
| 2021/04/01 | 91 | 92 | 89 | 90 | -1 | -1.1% | 878,400 |
| 2021/03/31 | 91 | 91 | 89 | 91 | +2 | +2.2% | 425,100 |
| 2021/03/30 | 89 | 91 | 89 | 89 | +1 | +1.1% | 743,900 |
| 2021/03/29 | 90 | 93 | 87 | 88 | -1 | -1.1% | 1,711,100 |
| 2021/03/26 | 86 | 90 | 85 | 89 | +4 | +4.7% | 1,522,600 |
| 2021/03/25 | 84 | 86 | 84 | 85 | ±0 | ±0% | 643,100 |
951～
1000
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 | 14,700円 | +9.7% | +19.7% | 2.72% | 13.32倍 | 1.52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 | 98,000円 | +85.0% | +59.6% | 4.60% | 6.22倍 | 0.87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 | 179,100円 | +14.1% | +13.6% | 1.28% | 16.33倍 | 2.05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 | 89,000円 | +9.1% | +91.0% | 0.84% | 22.35倍 | 5.08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 | 79,200円 | - | - | - | - | 6.24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
