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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 46 | 47 | 45 | 46 | -3 | -6.1% | 1,450,600 |
| 2018/07/17 | 47 | 49 | 46 | 49 | +3 | +6.5% | 800,200 |
| 2018/07/13 | 45 | 46 | 45 | 46 | +1 | +2.2% | 127,600 |
| 2018/07/12 | 46 | 47 | 45 | 45 | -1 | -2.2% | 293,000 |
| 2018/07/11 | 47 | 47 | 46 | 46 | ±0 | ±0% | 334,400 |
| 2018/07/10 | 47 | 48 | 46 | 46 | ±0 | ±0% | 325,100 |
| 2018/07/09 | 47 | 47 | 46 | 46 | -1 | -2.1% | 117,300 |
| 2018/07/06 | 46 | 47 | 45 | 47 | +2 | +4.4% | 177,300 |
| 2018/07/05 | 47 | 47 | 45 | 45 | -1 | -2.2% | 625,100 |
| 2018/07/04 | 47 | 48 | 46 | 46 | -2 | -4.2% | 226,100 |
| 2018/07/03 | 47 | 48 | 46 | 48 | +1 | +2.1% | 510,200 |
| 2018/07/02 | 47 | 48 | 47 | 47 | -1 | -2.1% | 53,300 |
| 2018/06/29 | 48 | 48 | 47 | 48 | ±0 | ±0% | 125,100 |
| 2018/06/28 | 48 | 49 | 47 | 48 | ±0 | ±0% | 124,900 |
| 2018/06/27 | 48 | 49 | 47 | 48 | ±0 | ±0% | 189,400 |
| 2018/06/26 | 48 | 48 | 47 | 48 | ±0 | ±0% | 552,500 |
| 2018/06/25 | 49 | 49 | 48 | 48 | -1 | -2% | 307,200 |
| 2018/06/22 | 48 | 49 | 48 | 49 | ±0 | ±0% | 300,800 |
| 2018/06/21 | 47 | 49 | 47 | 49 | +2 | +4.3% | 189,400 |
| 2018/06/20 | 46 | 48 | 46 | 47 | +1 | +2.2% | 352,800 |
| 2018/06/19 | 48 | 48 | 46 | 46 | -2 | -4.2% | 521,100 |
| 2018/06/18 | 48 | 49 | 48 | 48 | -1 | -2% | 109,300 |
| 2018/06/15 | 48 | 49 | 48 | 49 | ±0 | ±0% | 128,900 |
| 2018/06/14 | 49 | 49 | 48 | 49 | ±0 | ±0% | 173,100 |
| 2018/06/13 | 49 | 49 | 48 | 49 | ±0 | ±0% | 44,900 |
| 2018/06/12 | 49 | 49 | 48 | 49 | ±0 | ±0% | 193,900 |
| 2018/06/11 | 48 | 49 | 48 | 49 | +1 | +2.1% | 99,900 |
| 2018/06/08 | 48 | 49 | 48 | 48 | ±0 | ±0% | 95,300 |
| 2018/06/07 | 48 | 49 | 48 | 48 | ±0 | ±0% | 278,200 |
| 2018/06/06 | 49 | 49 | 48 | 48 | ±0 | ±0% | 179,400 |
| 2018/06/05 | 48 | 49 | 47 | 48 | ±0 | ±0% | 398,400 |
| 2018/06/04 | 48 | 48 | 47 | 48 | ±0 | ±0% | 103,500 |
| 2018/06/01 | 47 | 48 | 47 | 48 | ±0 | ±0% | 89,400 |
| 2018/05/31 | 48 | 48 | 47 | 48 | ±0 | ±0% | 212,900 |
| 2018/05/30 | 48 | 48 | 47 | 48 | ±0 | ±0% | 648,500 |
| 2018/05/29 | 49 | 49 | 48 | 48 | ±0 | ±0% | 170,900 |
| 2018/05/28 | 48 | 49 | 48 | 48 | ±0 | ±0% | 144,800 |
| 2018/05/25 | 48 | 49 | 48 | 48 | ±0 | ±0% | 183,400 |
| 2018/05/24 | 48 | 49 | 48 | 48 | ±0 | ±0% | 381,100 |
| 2018/05/23 | 49 | 50 | 48 | 48 | -1 | -2% | 560,200 |
| 2018/05/22 | 49 | 50 | 49 | 49 | -1 | -2% | 114,200 |
| 2018/05/21 | 50 | 50 | 49 | 50 | ±0 | ±0% | 140,300 |
| 2018/05/18 | 49 | 50 | 49 | 50 | +1 | +2% | 96,400 |
| 2018/05/17 | 50 | 50 | 49 | 49 | ±0 | ±0% | 118,200 |
| 2018/05/16 | 49 | 50 | 49 | 49 | ±0 | ±0% | 191,200 |
| 2018/05/15 | 50 | 50 | 49 | 49 | -1 | -2% | 150,800 |
| 2018/05/14 | 50 | 50 | 49 | 50 | +1 | +2% | 124,900 |
| 2018/05/11 | 50 | 50 | 49 | 49 | ±0 | ±0% | 196,200 |
| 2018/05/10 | 49 | 50 | 49 | 49 | -1 | -2% | 105,600 |
| 2018/05/09 | 50 | 52 | 49 | 50 | +1 | +2% | 891,000 |
1551～
1600
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
