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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 43 | 45 | 41 | 42 | ±0 | ±0% | 2,263,700 |
| 2019/02/27 | 42 | 42 | 41 | 42 | ±0 | ±0% | 317,300 |
| 2019/02/26 | 42 | 43 | 41 | 42 | ±0 | ±0% | 527,600 |
| 2019/02/25 | 42 | 43 | 41 | 42 | ±0 | ±0% | 1,860,200 |
| 2019/02/22 | 41 | 42 | 41 | 42 | ±0 | ±0% | 552,900 |
| 2019/02/21 | 41 | 42 | 41 | 42 | ±0 | ±0% | 168,300 |
| 2019/02/20 | 41 | 42 | 41 | 42 | ±0 | ±0% | 137,900 |
| 2019/02/19 | 41 | 42 | 41 | 42 | +1 | +2.4% | 101,000 |
| 2019/02/18 | 41 | 42 | 40 | 41 | ±0 | ±0% | 420,400 |
| 2019/02/15 | 42 | 43 | 41 | 41 | ±0 | ±0% | 1,468,100 |
| 2019/02/14 | 41 | 42 | 40 | 41 | +1 | +2.5% | 651,100 |
| 2019/02/13 | 40 | 41 | 40 | 40 | -1 | -2.4% | 277,100 |
| 2019/02/12 | 40 | 41 | 40 | 41 | +1 | +2.5% | 293,300 |
| 2019/02/08 | 41 | 42 | 40 | 40 | -1 | -2.4% | 579,000 |
| 2019/02/07 | 42 | 42 | 41 | 41 | ±0 | ±0% | 179,500 |
| 2019/02/06 | 42 | 42 | 41 | 41 | -1 | -2.4% | 199,800 |
| 2019/02/05 | 41 | 42 | 41 | 42 | ±0 | ±0% | 153,300 |
| 2019/02/04 | 41 | 42 | 40 | 42 | +1 | +2.4% | 1,010,100 |
| 2019/02/01 | 41 | 42 | 41 | 41 | ±0 | ±0% | 181,900 |
| 2019/01/31 | 42 | 43 | 41 | 41 | -1 | -2.4% | 373,200 |
| 2019/01/30 | 42 | 43 | 41 | 42 | ±0 | ±0% | 398,500 |
| 2019/01/29 | 42 | 43 | 42 | 42 | ±0 | ±0% | 304,300 |
| 2019/01/28 | 43 | 43 | 42 | 42 | ±0 | ±0% | 269,700 |
| 2019/01/25 | 42 | 43 | 42 | 42 | ±0 | ±0% | 236,000 |
| 2019/01/24 | 42 | 43 | 42 | 42 | -1 | -2.3% | 124,800 |
| 2019/01/23 | 42 | 43 | 42 | 43 | +1 | +2.4% | 279,400 |
| 2019/01/22 | 43 | 43 | 42 | 42 | -1 | -2.3% | 165,300 |
| 2019/01/21 | 43 | 44 | 42 | 43 | ±0 | ±0% | 333,500 |
| 2019/01/18 | 43 | 44 | 42 | 43 | -1 | -2.3% | 552,600 |
| 2019/01/17 | 43 | 44 | 42 | 44 | +1 | +2.3% | 827,800 |
| 2019/01/16 | 44 | 44 | 42 | 43 | -2 | -4.4% | 1,582,300 |
| 2019/01/15 | 46 | 46 | 44 | 45 | ±0 | ±0% | 964,300 |
| 2019/01/11 | 44 | 46 | 44 | 45 | +2 | +4.7% | 1,195,800 |
| 2019/01/10 | 44 | 45 | 43 | 43 | -1 | -2.3% | 243,800 |
| 2019/01/09 | 45 | 45 | 44 | 44 | -1 | -2.2% | 223,700 |
| 2019/01/08 | 43 | 45 | 43 | 45 | +2 | +4.7% | 592,500 |
| 2019/01/07 | 44 | 45 | 43 | 43 | ±0 | ±0% | 690,700 |
| 2019/01/04 | 42 | 44 | 42 | 43 | ±0 | ±0% | 244,600 |
| 2018/12/28 | 43 | 44 | 42 | 43 | -1 | -2.3% | 514,700 |
| 2018/12/27 | 42 | 45 | 42 | 44 | +3 | +7.3% | 689,100 |
| 2018/12/26 | 41 | 42 | 40 | 41 | ±0 | ±0% | 626,700 |
| 2018/12/25 | 40 | 42 | 39 | 41 | ±0 | ±0% | 1,864,100 |
| 2018/12/21 | 41 | 42 | 40 | 41 | ±0 | ±0% | 801,400 |
| 2018/12/20 | 41 | 42 | 40 | 41 | -1 | -2.4% | 938,300 |
| 2018/12/19 | 40 | 42 | 40 | 42 | +2 | +5% | 688,000 |
| 2018/12/18 | 41 | 42 | 40 | 40 | -2 | -4.8% | 1,595,800 |
| 2018/12/17 | 44 | 44 | 41 | 42 | -1 | -2.3% | 1,586,100 |
| 2018/12/14 | 44 | 45 | 43 | 43 | -2 | -4.4% | 498,200 |
| 2018/12/13 | 45 | 45 | 44 | 45 | ±0 | ±0% | 270,700 |
| 2018/12/12 | 44 | 45 | 43 | 45 | +1 | +2.3% | 308,900 |
1401～
1450
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
