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 |
|---|---|---|---|---|---|---|---|
| 2018/12/12 | 44 | 45 | 43 | 45 | +1 | +2.3% | 308,900 |
| 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 |
1551～
1600
件表示中 / 3687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 | 14,700円 | +9.7% | +19.7% | 2.72% | 13.31倍 | 1.52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 |
| ウイルプラスＨ | 98,000円 | +85.0% | +59.6% | 4.60% | 6.22倍 | 0.88倍 |
|
輸入車販売業者。ジープやフィアット、ＢＭＷ、ボルボが柱。中古車、整備事業も。Ｍ＆Ａ積極的 |
| 魁力屋 | 179,100円 | +14.1% | +13.6% | 1.28% | 16.32倍 | 2.05倍 |
|
３大都市圏中心に展開のラーメンチェーン。ロードサイド多く、商業施設にも。海外展開に意欲 |
| きちりＨＤ | 89,000円 | +9.1% | +91.0% | 0.84% | 22.35倍 | 5.08倍 |
|
高級居酒屋「ＫＩＣＨＩＲＩ」等を直営展開。関西から関東に軸足。自社管理システムの外販育成 |
| スーパーＶ | 79,200円 | - | - | - | - | 6.24倍 |
|
埼玉・東京地盤の食品スーパー。ＨＣとの複合店も。２２年、ロピア展開のＯＩＣグループ傘下に |
市場注目の銘柄
チャート関連のコラム
