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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 131 | 133 | 129 | 130 | ±0 | ±0% | 745,400 |
| 2025/02/04 | 132 | 136 | 130 | 130 | -1 | -0.8% | 1,641,300 |
| 2025/02/03 | 137 | 137 | 131 | 131 | -6 | -4.4% | 2,210,200 |
| 2025/01/31 | 137 | 142 | 137 | 137 | ±0 | ±0% | 1,776,600 |
| 2025/01/30 | 138 | 141 | 136 | 137 | -1 | -0.7% | 1,159,900 |
| 2025/01/29 | 141 | 142 | 136 | 138 | -3 | -2.1% | 1,308,600 |
| 2025/01/28 | 141 | 145 | 137 | 141 | +1 | +0.7% | 3,130,800 |
| 2025/01/27 | 138 | 142 | 137 | 140 | +3 | +2.2% | 3,198,800 |
| 2025/01/24 | 126 | 138 | 125 | 137 | +8 | +6.2% | 5,560,900 |
| 2025/01/23 | 131 | 136 | 128 | 129 | -3 | -2.3% | 2,158,600 |
| 2025/01/22 | 129 | 133 | 128 | 132 | +3 | +2.3% | 1,523,600 |
| 2025/01/21 | 127 | 130 | 123 | 129 | +1 | +0.8% | 5,019,500 |
| 2025/01/20 | 134 | 137 | 128 | 128 | -5 | -3.8% | 3,067,000 |
| 2025/01/17 | 131 | 137 | 129 | 133 | +1 | +0.8% | 4,562,300 |
| 2025/01/16 | 127 | 134 | 127 | 132 | +5 | +3.9% | 5,877,300 |
| 2025/01/15 | 120 | 128 | 119 | 127 | +12 | +10.4% | 7,646,600 |
| 2025/01/14 | 119 | 121 | 114 | 115 | -8 | -6.5% | 3,655,700 |
| 2025/01/10 | 115 | 127 | 112 | 123 | +7 | +6% | 10,775,400 |
| 2025/01/09 | 112 | 120 | 111 | 116 | +4 | +3.6% | 5,226,800 |
| 2025/01/08 | 114 | 117 | 110 | 112 | -3 | -2.6% | 2,007,700 |
| 2025/01/07 | 120 | 120 | 112 | 115 | -2 | -1.7% | 3,308,400 |
| 2025/01/06 | 110 | 119 | 109 | 117 | +12 | +11.4% | 7,380,100 |
| 2024/12/30 | 101 | 109 | 101 | 105 | +6 | +6.1% | 2,215,700 |
| 2024/12/27 | 99 | 101 | 98 | 99 | ±0 | ±0% | 1,022,800 |
| 2024/12/26 | 95 | 99 | 95 | 99 | +4 | +4.2% | 865,700 |
| 2024/12/25 | 96 | 97 | 94 | 95 | ±0 | ±0% | 1,204,100 |
| 2024/12/24 | 94 | 95 | 94 | 95 | +1 | +1.1% | 365,800 |
| 2024/12/23 | 95 | 95 | 94 | 94 | -1 | -1.1% | 420,100 |
| 2024/12/20 | 95 | 96 | 94 | 95 | +1 | +1.1% | 402,600 |
| 2024/12/19 | 94 | 96 | 94 | 94 | -1 | -1.1% | 461,100 |
| 2024/12/18 | 96 | 96 | 95 | 95 | ±0 | ±0% | 191,100 |
| 2024/12/17 | 95 | 96 | 95 | 95 | ±0 | ±0% | 278,400 |
| 2024/12/16 | 95 | 96 | 95 | 95 | -1 | -1% | 355,900 |
| 2024/12/13 | 96 | 96 | 94 | 96 | +1 | +1.1% | 482,500 |
| 2024/12/12 | 95 | 96 | 95 | 95 | -1 | -1% | 389,200 |
| 2024/12/11 | 96 | 96 | 95 | 96 | +1 | +1.1% | 235,800 |
| 2024/12/10 | 97 | 97 | 95 | 95 | ±0 | ±0% | 385,100 |
| 2024/12/09 | 95 | 97 | 95 | 95 | -1 | -1% | 475,300 |
| 2024/12/06 | 96 | 97 | 95 | 96 | ±0 | ±0% | 383,300 |
| 2024/12/05 | 97 | 97 | 96 | 96 | -1 | -1% | 285,500 |
| 2024/12/04 | 97 | 98 | 95 | 97 | -1 | -1% | 1,031,600 |
| 2024/12/03 | 99 | 99 | 97 | 98 | ±0 | ±0% | 282,000 |
| 2024/12/02 | 98 | 99 | 98 | 98 | ±0 | ±0% | 375,800 |
| 2024/11/29 | 99 | 99 | 97 | 98 | ±0 | ±0% | 467,900 |
| 2024/11/28 | 98 | 99 | 97 | 98 | +1 | +1% | 366,800 |
| 2024/11/27 | 100 | 100 | 97 | 97 | -3 | -3% | 534,800 |
| 2024/11/26 | 100 | 101 | 99 | 100 | ±0 | ±0% | 856,900 |
| 2024/11/25 | 100 | 101 | 98 | 100 | +1 | +1% | 845,100 |
| 2024/11/22 | 99 | 100 | 98 | 99 | +1 | +1% | 597,900 |
| 2024/11/21 | 98 | 99 | 97 | 98 | +1 | +1% | 406,800 |
101～
150
件表示中 / 3734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 | 14,100円 | +9.7% | +19.7% | 2.84% | 12.77倍 | 1.45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 |
| ＯｌｙｍｐｉｃＧ | 41,700円 | +1.4% | - | 3.60% | 19.15倍 | 0.38倍 |
|
独立系。首都圏地盤に食品スーパーや大型ホームセンター（ＨＣ）、専門店など幅広く展開 |
| ハ ブ | 75,900円 | +6.3% | +2.0% | 1.32% | 22.73倍 | 3.31倍 |
|
首都圏を中心に英国風パブ「ＨＵＢ」、ウイスキー主体の「８２」を展開。配当性向３０％が目安 |
| ワッツ | 70,900円 | +1.2% | +5.9% | 2.54% | 9.85倍 | 0.73倍 |
|
１００円ショップ大手。委託販売の小型軸に機動力強み。Ｍ＆Ａによる多角化志向。海外展開も |
| アールビバン | 103,600円 | +2.5% | -9.6% | 5.79% | 7.86倍 | 0.62倍 |
|
催事で版画作品を展示販売。新人作家発掘にも注力。イラスト系も。ホットヨガ「アミーダ」展開 |
市場注目の銘柄
チャート関連のコラム
