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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 41 | 41 | 40 | 41 | +1 | +2.5% | 213,600 |
| 2019/05/17 | 40 | 41 | 40 | 40 | ±0 | ±0% | 260,600 |
| 2019/05/16 | 40 | 41 | 40 | 40 | -1 | -2.4% | 241,900 |
| 2019/05/15 | 41 | 41 | 40 | 41 | +1 | +2.5% | 252,200 |
| 2019/05/14 | 40 | 41 | 40 | 40 | -1 | -2.4% | 531,700 |
| 2019/05/13 | 41 | 42 | 41 | 41 | -1 | -2.4% | 462,400 |
| 2019/05/10 | 41 | 42 | 41 | 42 | ±0 | ±0% | 533,000 |
| 2019/05/09 | 42 | 42 | 41 | 42 | +1 | +2.4% | 398,800 |
| 2019/05/08 | 41 | 42 | 41 | 41 | ±0 | ±0% | 913,200 |
| 2019/05/07 | 41 | 42 | 41 | 41 | ±0 | ±0% | 263,400 |
| 2019/04/26 | 42 | 42 | 40 | 41 | ±0 | ±0% | 643,700 |
| 2019/04/25 | 41 | 42 | 41 | 41 | ±0 | ±0% | 396,600 |
| 2019/04/24 | 42 | 42 | 41 | 41 | -1 | -2.4% | 176,800 |
| 2019/04/23 | 42 | 42 | 41 | 42 | +1 | +2.4% | 148,900 |
| 2019/04/22 | 42 | 43 | 41 | 41 | -2 | -4.7% | 333,000 |
| 2019/04/19 | 42 | 43 | 41 | 43 | +2 | +4.9% | 542,900 |
| 2019/04/18 | 44 | 44 | 41 | 41 | -2 | -4.7% | 1,565,100 |
| 2019/04/17 | 43 | 44 | 42 | 43 | ±0 | ±0% | 1,315,700 |
| 2019/04/16 | 48 | 48 | 43 | 43 | -5 | -10.4% | 5,803,000 |
| 2019/04/15 | 47 | 49 | 46 | 48 | +3 | +6.7% | 2,207,600 |
| 2019/04/12 | 45 | 46 | 44 | 45 | +1 | +2.3% | 1,302,700 |
| 2019/04/11 | 45 | 46 | 43 | 44 | +1 | +2.3% | 1,693,700 |
| 2019/04/10 | 45 | 45 | 43 | 43 | -1 | -2.3% | 855,300 |
| 2019/04/09 | 43 | 46 | 43 | 44 | +1 | +2.3% | 2,101,800 |
| 2019/04/08 | 44 | 44 | 43 | 43 | ±0 | ±0% | 218,900 |
| 2019/04/05 | 43 | 44 | 43 | 43 | +1 | +2.4% | 531,000 |
| 2019/04/04 | 43 | 44 | 42 | 42 | -1 | -2.3% | 710,500 |
| 2019/04/03 | 42 | 43 | 42 | 43 | +1 | +2.4% | 642,400 |
| 2019/04/02 | 42 | 43 | 42 | 42 | ±0 | ±0% | 209,000 |
| 2019/04/01 | 42 | 43 | 41 | 42 | +1 | +2.4% | 871,900 |
| 2019/03/29 | 41 | 43 | 41 | 41 | ±0 | ±0% | 1,511,000 |
| 2019/03/28 | 42 | 42 | 41 | 41 | ±0 | ±0% | 120,400 |
| 2019/03/27 | 41 | 42 | 41 | 41 | ±0 | ±0% | 309,100 |
| 2019/03/26 | 42 | 42 | 41 | 41 | ±0 | ±0% | 213,000 |
| 2019/03/25 | 41 | 42 | 41 | 41 | ±0 | ±0% | 251,300 |
| 2019/03/22 | 43 | 44 | 41 | 41 | -2 | -4.7% | 1,250,400 |
| 2019/03/20 | 43 | 48 | 42 | 43 | +1 | +2.4% | 8,266,700 |
| 2019/03/19 | 43 | 43 | 41 | 42 | -1 | -2.3% | 1,059,000 |
| 2019/03/18 | 43 | 44 | 42 | 43 | ±0 | ±0% | 338,100 |
| 2019/03/15 | 42 | 45 | 42 | 43 | ±0 | ±0% | 1,224,900 |
| 2019/03/14 | 42 | 43 | 42 | 43 | +1 | +2.4% | 189,500 |
| 2019/03/13 | 42 | 43 | 42 | 42 | ±0 | ±0% | 470,100 |
| 2019/03/12 | 42 | 42 | 41 | 42 | ±0 | ±0% | 175,200 |
| 2019/03/11 | 42 | 42 | 41 | 42 | +1 | +2.4% | 132,000 |
| 2019/03/08 | 42 | 42 | 41 | 41 | -1 | -2.4% | 265,100 |
| 2019/03/07 | 42 | 43 | 41 | 42 | -1 | -2.3% | 624,100 |
| 2019/03/06 | 43 | 43 | 42 | 43 | ±0 | ±0% | 201,700 |
| 2019/03/05 | 42 | 43 | 42 | 43 | +1 | +2.4% | 437,000 |
| 2019/03/04 | 42 | 43 | 42 | 42 | -1 | -2.3% | 218,700 |
| 2019/03/01 | 42 | 43 | 41 | 43 | +1 | +2.4% | 541,300 |
1351～
1400
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
