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 |
|---|---|---|---|---|---|---|---|
| 2019/10/11 | 43 | 44 | 43 | 44 | +2 | +4.8% | 1,008,200 |
| 2019/10/10 | 42 | 43 | 42 | 42 | -1 | -2.3% | 824,200 |
| 2019/10/09 | 42 | 43 | 42 | 43 | ±0 | ±0% | 851,800 |
| 2019/10/08 | 42 | 43 | 42 | 43 | +1 | +2.4% | 448,400 |
| 2019/10/07 | 43 | 43 | 42 | 42 | ±0 | ±0% | 941,800 |
| 2019/10/04 | 43 | 44 | 42 | 42 | -1 | -2.3% | 886,100 |
| 2019/10/03 | 43 | 44 | 43 | 43 | -1 | -2.3% | 274,900 |
| 2019/10/02 | 43 | 44 | 43 | 44 | ±0 | ±0% | 157,100 |
| 2019/10/01 | 43 | 44 | 43 | 44 | +1 | +2.3% | 336,100 |
| 2019/09/30 | 43 | 44 | 43 | 43 | ±0 | ±0% | 501,000 |
| 2019/09/27 | 42 | 43 | 42 | 43 | ±0 | ±0% | 359,500 |
| 2019/09/26 | 42 | 43 | 42 | 43 | +1 | +2.4% | 689,200 |
| 2019/09/25 | 41 | 43 | 41 | 42 | +1 | +2.4% | 761,800 |
| 2019/09/24 | 41 | 42 | 41 | 41 | ±0 | ±0% | 241,100 |
| 2019/09/20 | 43 | 43 | 41 | 41 | -1 | -2.4% | 920,700 |
| 2019/09/19 | 43 | 43 | 42 | 42 | -2 | -4.5% | 465,100 |
| 2019/09/18 | 44 | 44 | 43 | 44 | +1 | +2.3% | 299,100 |
| 2019/09/17 | 44 | 44 | 43 | 43 | ±0 | ±0% | 189,500 |
| 2019/09/13 | 43 | 44 | 43 | 43 | ±0 | ±0% | 398,900 |
| 2019/09/12 | 43 | 44 | 43 | 43 | ±0 | ±0% | 342,500 |
| 2019/09/11 | 42 | 44 | 42 | 43 | ±0 | ±0% | 1,019,400 |
| 2019/09/10 | 41 | 43 | 41 | 43 | +2 | +4.9% | 1,025,700 |
| 2019/09/09 | 42 | 42 | 41 | 41 | ±0 | ±0% | 158,200 |
| 2019/09/06 | 42 | 42 | 41 | 41 | ±0 | ±0% | 258,100 |
| 2019/09/05 | 41 | 42 | 41 | 41 | ±0 | ±0% | 297,700 |
| 2019/09/04 | 41 | 42 | 41 | 41 | ±0 | ±0% | 313,200 |
| 2019/09/03 | 41 | 42 | 41 | 41 | -1 | -2.4% | 255,600 |
| 2019/09/02 | 41 | 42 | 40 | 42 | +1 | +2.4% | 782,200 |
| 2019/08/30 | 41 | 41 | 40 | 41 | +1 | +2.5% | 652,000 |
| 2019/08/29 | 41 | 42 | 40 | 40 | -1 | -2.4% | 371,400 |
| 2019/08/28 | 41 | 41 | 40 | 41 | +1 | +2.5% | 513,400 |
| 2019/08/27 | 41 | 41 | 40 | 40 | ±0 | ±0% | 309,400 |
| 2019/08/26 | 40 | 41 | 40 | 40 | ±0 | ±0% | 339,600 |
| 2019/08/23 | 40 | 41 | 40 | 40 | ±0 | ±0% | 337,700 |
| 2019/08/22 | 42 | 42 | 40 | 40 | -1 | -2.4% | 580,500 |
| 2019/08/21 | 40 | 42 | 40 | 41 | ±0 | ±0% | 573,000 |
| 2019/08/20 | 41 | 41 | 40 | 41 | +1 | +2.5% | 213,600 |
| 2019/08/19 | 40 | 41 | 40 | 40 | ±0 | ±0% | 297,900 |
| 2019/08/16 | 41 | 41 | 40 | 40 | ±0 | ±0% | 814,900 |
| 2019/08/15 | 40 | 41 | 40 | 40 | -2 | -4.8% | 448,000 |
| 2019/08/14 | 42 | 42 | 40 | 42 | +1 | +2.4% | 1,004,700 |
| 2019/08/13 | 41 | 42 | 40 | 41 | ±0 | ±0% | 833,500 |
| 2019/08/09 | 41 | 42 | 41 | 41 | ±0 | ±0% | 393,000 |
| 2019/08/08 | 42 | 43 | 41 | 41 | -1 | -2.4% | 397,300 |
| 2019/08/07 | 42 | 42 | 41 | 42 | +1 | +2.4% | 569,500 |
| 2019/08/06 | 41 | 42 | 41 | 41 | -1 | -2.4% | 224,800 |
| 2019/08/05 | 43 | 43 | 41 | 42 | -1 | -2.3% | 436,100 |
| 2019/08/02 | 42 | 43 | 42 | 43 | ±0 | ±0% | 750,700 |
| 2019/08/01 | 43 | 43 | 42 | 43 | +1 | +2.4% | 215,800 |
| 2019/07/31 | 42 | 43 | 42 | 42 | -1 | -2.3% | 591,500 |
1251～
1300
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
