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 |
|---|---|---|---|---|---|---|---|
| 2025/01/07 | 120 | 120 | 112 | 115 | -2 | -1.7% | 3,308,400 |
| 2025/01/06 | 110 | 119 | 109 | 117 | +12 | +11.4% | 7,380,100 |
| 2024/12/30 | 101 | 109 | 101 | 105 | +6 | +6.1% | 2,215,700 |
| 2024/12/27 | 99 | 101 | 98 | 99 | ±0 | ±0% | 1,022,800 |
| 2024/12/26 | 95 | 99 | 95 | 99 | +4 | +4.2% | 865,700 |
| 2024/12/25 | 96 | 97 | 94 | 95 | ±0 | ±0% | 1,204,100 |
| 2024/12/24 | 94 | 95 | 94 | 95 | +1 | +1.1% | 365,800 |
| 2024/12/23 | 95 | 95 | 94 | 94 | -1 | -1.1% | 420,100 |
| 2024/12/20 | 95 | 96 | 94 | 95 | +1 | +1.1% | 402,600 |
| 2024/12/19 | 94 | 96 | 94 | 94 | -1 | -1.1% | 461,100 |
| 2024/12/18 | 96 | 96 | 95 | 95 | ±0 | ±0% | 191,100 |
| 2024/12/17 | 95 | 96 | 95 | 95 | ±0 | ±0% | 278,400 |
| 2024/12/16 | 95 | 96 | 95 | 95 | -1 | -1% | 355,900 |
| 2024/12/13 | 96 | 96 | 94 | 96 | +1 | +1.1% | 482,500 |
| 2024/12/12 | 95 | 96 | 95 | 95 | -1 | -1% | 389,200 |
| 2024/12/11 | 96 | 96 | 95 | 96 | +1 | +1.1% | 235,800 |
| 2024/12/10 | 97 | 97 | 95 | 95 | ±0 | ±0% | 385,100 |
| 2024/12/09 | 95 | 97 | 95 | 95 | -1 | -1% | 475,300 |
| 2024/12/06 | 96 | 97 | 95 | 96 | ±0 | ±0% | 383,300 |
| 2024/12/05 | 97 | 97 | 96 | 96 | -1 | -1% | 285,500 |
| 2024/12/04 | 97 | 98 | 95 | 97 | -1 | -1% | 1,031,600 |
| 2024/12/03 | 99 | 99 | 97 | 98 | ±0 | ±0% | 282,000 |
| 2024/12/02 | 98 | 99 | 98 | 98 | ±0 | ±0% | 375,800 |
| 2024/11/29 | 99 | 99 | 97 | 98 | ±0 | ±0% | 467,900 |
| 2024/11/28 | 98 | 99 | 97 | 98 | +1 | +1% | 366,800 |
| 2024/11/27 | 100 | 100 | 97 | 97 | -3 | -3% | 534,800 |
| 2024/11/26 | 100 | 101 | 99 | 100 | ±0 | ±0% | 856,900 |
| 2024/11/25 | 100 | 101 | 98 | 100 | +1 | +1% | 845,100 |
| 2024/11/22 | 99 | 100 | 98 | 99 | +1 | +1% | 597,900 |
| 2024/11/21 | 98 | 99 | 97 | 98 | +1 | +1% | 406,800 |
| 2024/11/20 | 97 | 98 | 97 | 97 | ±0 | ±0% | 249,900 |
| 2024/11/19 | 96 | 98 | 96 | 97 | +1 | +1% | 438,400 |
| 2024/11/18 | 95 | 97 | 94 | 96 | ±0 | ±0% | 483,000 |
| 2024/11/15 | 96 | 97 | 94 | 96 | ±0 | ±0% | 879,500 |
| 2024/11/14 | 98 | 99 | 96 | 96 | -2 | -2% | 639,600 |
| 2024/11/13 | 99 | 100 | 98 | 98 | -2 | -2% | 660,100 |
| 2024/11/12 | 99 | 101 | 98 | 100 | +2 | +2% | 794,100 |
| 2024/11/11 | 95 | 101 | 95 | 98 | +3 | +3.2% | 1,487,100 |
| 2024/11/08 | 97 | 98 | 95 | 95 | -2 | -2.1% | 561,100 |
| 2024/11/07 | 95 | 97 | 95 | 97 | +4 | +4.3% | 962,800 |
| 2024/11/06 | 95 | 95 | 93 | 93 | ±0 | ±0% | 572,700 |
| 2024/11/05 | 95 | 95 | 93 | 93 | -2 | -2.1% | 806,200 |
| 2024/11/01 | 96 | 96 | 94 | 95 | -1 | -1% | 697,700 |
| 2024/10/31 | 95 | 96 | 94 | 96 | +1 | +1.1% | 729,000 |
| 2024/10/30 | 95 | 95 | 94 | 95 | ±0 | ±0% | 470,800 |
| 2024/10/29 | 93 | 95 | 93 | 95 | +2 | +2.2% | 517,000 |
| 2024/10/28 | 90 | 93 | 90 | 93 | +2 | +2.2% | 604,700 |
| 2024/10/25 | 92 | 92 | 89 | 91 | -1 | -1.1% | 879,200 |
| 2024/10/24 | 92 | 93 | 91 | 92 | -2 | -2.1% | 695,100 |
| 2024/10/23 | 94 | 95 | 92 | 94 | -1 | -1.1% | 682,200 |
151～
200
件表示中 / 3764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 | 14,500円 | +9.7% | +19.7% | 2.76% | 13.17倍 | 1.50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 |
| ハ ブ | 78,300円 | +6.3% | +2.0% | 1.28% | 23.45倍 | 3.41倍 |
|
首都圏を中心に英国風パブ「ＨＵＢ」、ウイスキー主体の「８２」を展開。配当性向３０％が目安 |
| 大黒屋 | 5,600円 | +67.2% | - | 0.00% | 67.47倍 | 25.57倍 |
|
特殊照明器が祖業。１３年、中古ブランド品買い取りの大黒屋を買収して業容拡大。英国は撤退 |
| マックハウス | 43,400円 | +0.6% | - | 0.00% | - | 7.90倍 |
|
カジュアル衣料チェーン。ＳＣ・ＧＭＳ内出店が軸。靴のチヨダからジーエフＨＤの傘下に |
| ｊＧｒｏｕｐ | 79,000円 | +8.9% | +3.7% | 0.51% | 39.68倍 | 17.59倍 |
|
居酒屋「芋蔵」や「ほっこり」など飲食店を東海地盤に展開。多業態に特色。不動産賃貸・売却も |
市場注目の銘柄
チャート関連のコラム
