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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 46 | 47 | 45 | 47 | +1 | +2.2% | 410,500 |
| 2018/09/27 | 46 | 47 | 46 | 46 | -1 | -2.1% | 184,100 |
| 2018/09/26 | 46 | 47 | 45 | 47 | +1 | +2.2% | 700,500 |
| 2018/09/25 | 47 | 47 | 45 | 46 | -1 | -2.1% | 546,700 |
| 2018/09/21 | 48 | 48 | 47 | 47 | -1 | -2.1% | 231,600 |
| 2018/09/20 | 46 | 48 | 46 | 48 | +1 | +2.1% | 544,800 |
| 2018/09/19 | 47 | 48 | 47 | 47 | -1 | -2.1% | 355,700 |
| 2018/09/18 | 44 | 48 | 44 | 48 | +4 | +9.1% | 748,600 |
| 2018/09/14 | 45 | 46 | 44 | 44 | -1 | -2.2% | 493,400 |
| 2018/09/13 | 48 | 48 | 44 | 45 | -2 | -4.3% | 1,153,300 |
| 2018/09/12 | 46 | 51 | 44 | 47 | -2 | -4.1% | 4,013,000 |
| 2018/09/11 | 43 | 49 | 43 | 49 | +7 | +16.7% | 1,383,600 |
| 2018/09/10 | 42 | 44 | 42 | 42 | ±0 | ±0% | 148,100 |
| 2018/09/07 | 43 | 44 | 42 | 42 | -2 | -4.5% | 167,500 |
| 2018/09/06 | 43 | 44 | 42 | 44 | ±0 | ±0% | 219,400 |
| 2018/09/05 | 43 | 44 | 43 | 44 | +1 | +2.3% | 121,700 |
| 2018/09/04 | 43 | 44 | 43 | 43 | ±0 | ±0% | 72,700 |
| 2018/09/03 | 43 | 44 | 43 | 43 | ±0 | ±0% | 256,100 |
| 2018/08/31 | 44 | 45 | 43 | 43 | -1 | -2.3% | 292,800 |
| 2018/08/30 | 42 | 44 | 42 | 44 | +2 | +4.8% | 284,700 |
| 2018/08/29 | 41 | 43 | 41 | 42 | +1 | +2.4% | 464,200 |
| 2018/08/28 | 42 | 42 | 41 | 41 | -1 | -2.4% | 446,100 |
| 2018/08/27 | 41 | 42 | 40 | 42 | +2 | +5% | 341,200 |
| 2018/08/24 | 41 | 41 | 40 | 40 | -1 | -2.4% | 266,300 |
| 2018/08/23 | 41 | 42 | 40 | 41 | ±0 | ±0% | 406,800 |
| 2018/08/22 | 39 | 41 | 39 | 41 | +2 | +5.1% | 305,000 |
| 2018/08/21 | 40 | 40 | 39 | 39 | -1 | -2.5% | 128,800 |
| 2018/08/20 | 40 | 40 | 39 | 40 | ±0 | ±0% | 122,300 |
| 2018/08/17 | 40 | 40 | 39 | 40 | ±0 | ±0% | 180,900 |
| 2018/08/16 | 40 | 41 | 39 | 40 | -1 | -2.4% | 328,700 |
| 2018/08/15 | 41 | 41 | 39 | 41 | +1 | +2.5% | 371,400 |
| 2018/08/14 | 41 | 41 | 40 | 40 | ±0 | ±0% | 151,100 |
| 2018/08/13 | 42 | 42 | 40 | 40 | -2 | -4.8% | 434,700 |
| 2018/08/10 | 43 | 43 | 42 | 42 | ±0 | ±0% | 114,200 |
| 2018/08/09 | 43 | 44 | 42 | 42 | -1 | -2.3% | 96,500 |
| 2018/08/08 | 43 | 44 | 42 | 43 | ±0 | ±0% | 337,100 |
| 2018/08/07 | 43 | 44 | 43 | 43 | ±0 | ±0% | 277,300 |
| 2018/08/06 | 45 | 45 | 43 | 43 | -1 | -2.3% | 327,100 |
| 2018/08/03 | 44 | 45 | 44 | 44 | -1 | -2.2% | 156,400 |
| 2018/08/02 | 44 | 45 | 43 | 45 | +1 | +2.3% | 400,500 |
| 2018/08/01 | 44 | 45 | 44 | 44 | ±0 | ±0% | 160,200 |
| 2018/07/31 | 45 | 45 | 44 | 44 | -1 | -2.2% | 330,800 |
| 2018/07/30 | 45 | 46 | 45 | 45 | ±0 | ±0% | 173,400 |
| 2018/07/27 | 45 | 46 | 45 | 45 | ±0 | ±0% | 61,100 |
| 2018/07/26 | 46 | 46 | 45 | 45 | ±0 | ±0% | 138,800 |
| 2018/07/25 | 46 | 46 | 45 | 45 | ±0 | ±0% | 203,900 |
| 2018/07/24 | 45 | 46 | 45 | 45 | -1 | -2.2% | 69,700 |
| 2018/07/23 | 46 | 46 | 45 | 46 | +1 | +2.2% | 291,000 |
| 2018/07/20 | 46 | 46 | 45 | 45 | -1 | -2.2% | 89,300 |
| 2018/07/19 | 47 | 47 | 45 | 46 | ±0 | ±0% | 208,500 |
1501～
1550
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
