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 |
1601～
1650
件表示中 / 3686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 | 14,600円 | +9.7% | +19.7% | 2.74% | 13.22倍 | 1.51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 |
| 魁力屋 | 180,400円 | +14.1% | +13.6% | 1.27% | 16.44倍 | 2.06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 | 89,300円 | +9.1% | +91.0% | 0.84% | 22.42倍 | 5.09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 |
| クラシコム | 135,000円 | +16.9% | -32.2% | 1.85% | 19.90倍 | 2.01倍 |
|
ＥＣサイト「北欧、暮らしの道具店」で雑貨・服飾品を販売。多彩なコンテンツ配信で顧客を拡大 |
市場注目の銘柄
チャート関連のコラム
