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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 44 | 46 | 43 | 44 | -1 | -2.2% | 1,212,000 |
| 2018/12/10 | 44 | 45 | 44 | 45 | +1 | +2.3% | 465,500 |
| 2018/12/07 | 45 | 46 | 44 | 44 | -1 | -2.2% | 1,474,100 |
| 2018/12/06 | 45 | 46 | 43 | 45 | -1 | -2.2% | 1,087,400 |
| 2018/12/05 | 43 | 46 | 43 | 46 | +3 | +7% | 1,627,900 |
| 2018/12/04 | 46 | 47 | 43 | 43 | -3 | -6.5% | 1,952,300 |
| 2018/12/03 | 44 | 49 | 44 | 46 | +2 | +4.5% | 4,332,900 |
| 2018/11/30 | 44 | 44 | 43 | 44 | ±0 | ±0% | 371,200 |
| 2018/11/29 | 44 | 45 | 43 | 44 | -1 | -2.2% | 681,200 |
| 2018/11/28 | 43 | 45 | 43 | 45 | +2 | +4.7% | 1,246,600 |
| 2018/11/27 | 43 | 44 | 42 | 43 | -1 | -2.3% | 1,016,400 |
| 2018/11/26 | 42 | 44 | 41 | 44 | +2 | +4.8% | 855,200 |
| 2018/11/22 | 42 | 43 | 42 | 42 | ±0 | ±0% | 1,046,400 |
| 2018/11/21 | 42 | 42 | 41 | 42 | ±0 | ±0% | 427,300 |
| 2018/11/20 | 41 | 42 | 40 | 42 | +1 | +2.4% | 962,900 |
| 2018/11/19 | 42 | 42 | 40 | 41 | ±0 | ±0% | 1,392,600 |
| 2018/11/16 | 42 | 42 | 41 | 41 | -1 | -2.4% | 955,500 |
| 2018/11/15 | 42 | 43 | 41 | 42 | ±0 | ±0% | 1,587,200 |
| 2018/11/14 | 41 | 45 | 41 | 42 | +1 | +2.4% | 2,172,300 |
| 2018/11/13 | 42 | 42 | 41 | 41 | -1 | -2.4% | 783,900 |
| 2018/11/12 | 43 | 43 | 42 | 42 | -1 | -2.3% | 914,000 |
| 2018/11/09 | 45 | 45 | 43 | 43 | -2 | -4.4% | 1,104,300 |
| 2018/11/08 | 45 | 46 | 44 | 45 | +1 | +2.3% | 716,000 |
| 2018/11/07 | 44 | 45 | 44 | 44 | -1 | -2.2% | 897,800 |
| 2018/11/06 | 44 | 45 | 43 | 45 | +1 | +2.3% | 726,700 |
| 2018/11/05 | 43 | 45 | 43 | 44 | +1 | +2.3% | 1,011,200 |
| 2018/11/02 | 42 | 44 | 41 | 43 | +1 | +2.4% | 1,226,600 |
| 2018/11/01 | 43 | 43 | 41 | 42 | -1 | -2.3% | 1,192,100 |
| 2018/10/31 | 43 | 44 | 42 | 43 | ±0 | ±0% | 931,100 |
| 2018/10/30 | 42 | 43 | 41 | 43 | +2 | +4.9% | 735,500 |
| 2018/10/29 | 43 | 43 | 41 | 41 | ±0 | ±0% | 1,455,400 |
| 2018/10/26 | 45 | 46 | 41 | 41 | -3 | -6.8% | 1,916,500 |
| 2018/10/25 | 46 | 47 | 44 | 44 | -3 | -6.4% | 1,055,500 |
| 2018/10/24 | 46 | 49 | 45 | 47 | +1 | +2.2% | 2,357,200 |
| 2018/10/23 | 47 | 48 | 46 | 46 | -1 | -2.1% | 852,000 |
| 2018/10/22 | 48 | 49 | 46 | 47 | -2 | -4.1% | 1,499,600 |
| 2018/10/19 | 48 | 50 | 47 | 49 | ±0 | ±0% | 2,057,300 |
| 2018/10/18 | 51 | 51 | 48 | 49 | -2 | -3.9% | 4,096,400 |
| 2018/10/17 | 52 | 56 | 50 | 51 | ±0 | ±0% | 11,000,200 |
| 2018/10/16 | 54 | 58 | 50 | 51 | +4 | +8.5% | 23,512,600 |
| 2018/10/15 | 45 | 47 | 45 | 47 | +3 | +6.8% | 767,100 |
| 2018/10/12 | 43 | 45 | 43 | 44 | ±0 | ±0% | 494,300 |
| 2018/10/11 | 45 | 46 | 43 | 44 | -1 | -2.2% | 974,300 |
| 2018/10/10 | 47 | 48 | 45 | 45 | -2 | -4.3% | 1,488,700 |
| 2018/10/09 | 44 | 48 | 44 | 47 | +2 | +4.4% | 1,019,300 |
| 2018/10/05 | 44 | 45 | 43 | 45 | +2 | +4.7% | 1,048,400 |
| 2018/10/04 | 44 | 44 | 43 | 43 | -1 | -2.3% | 466,200 |
| 2018/10/03 | 44 | 45 | 44 | 44 | ±0 | ±0% | 237,900 |
| 2018/10/02 | 45 | 46 | 44 | 44 | -1 | -2.2% | 718,200 |
| 2018/10/01 | 46 | 46 | 45 | 45 | -2 | -4.3% | 482,600 |
1451～
1500
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
