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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/22 | 97 | 97 | 94 | 95 | -2 | -2.1% | 694,800 |
| 2024/10/21 | 93 | 97 | 93 | 97 | +4 | +4.3% | 926,400 |
| 2024/10/18 | 95 | 95 | 93 | 93 | -1 | -1.1% | 452,100 |
| 2024/10/17 | 93 | 95 | 93 | 94 | +2 | +2.2% | 863,600 |
| 2024/10/16 | 88 | 92 | 88 | 92 | +1 | +1.1% | 1,091,700 |
| 2024/10/15 | 90 | 91 | 88 | 91 | +1 | +1.1% | 769,000 |
| 2024/10/11 | 91 | 92 | 90 | 90 | -1 | -1.1% | 404,600 |
| 2024/10/10 | 92 | 93 | 90 | 91 | -1 | -1.1% | 905,200 |
| 2024/10/09 | 93 | 94 | 92 | 92 | -1 | -1.1% | 478,500 |
| 2024/10/08 | 95 | 95 | 93 | 93 | -2 | -2.1% | 541,800 |
| 2024/10/07 | 95 | 96 | 95 | 95 | ±0 | ±0% | 342,200 |
| 2024/10/04 | 95 | 96 | 95 | 95 | ±0 | ±0% | 213,500 |
| 2024/10/03 | 95 | 95 | 94 | 95 | +1 | +1.1% | 639,800 |
| 2024/10/02 | 95 | 96 | 94 | 94 | -2 | -2.1% | 369,900 |
| 2024/10/01 | 95 | 97 | 95 | 96 | +1 | +1.1% | 494,500 |
| 2024/09/30 | 94 | 96 | 94 | 95 | -2 | -2.1% | 461,300 |
| 2024/09/27 | 96 | 97 | 95 | 97 | +2 | +2.1% | 412,100 |
| 2024/09/26 | 96 | 96 | 94 | 95 | -1 | -1% | 402,200 |
| 2024/09/25 | 95 | 96 | 94 | 96 | +2 | +2.1% | 523,400 |
| 2024/09/24 | 95 | 96 | 94 | 94 | -2 | -2.1% | 368,300 |
| 2024/09/20 | 96 | 97 | 94 | 96 | ±0 | ±0% | 577,000 |
| 2024/09/19 | 96 | 96 | 95 | 96 | +1 | +1.1% | 332,300 |
| 2024/09/18 | 95 | 96 | 94 | 95 | +1 | +1.1% | 364,200 |
| 2024/09/17 | 97 | 97 | 93 | 94 | -3 | -3.1% | 693,800 |
| 2024/09/13 | 98 | 98 | 95 | 97 | -1 | -1% | 474,300 |
| 2024/09/12 | 96 | 98 | 96 | 98 | +2 | +2.1% | 634,800 |
| 2024/09/11 | 97 | 98 | 95 | 96 | -2 | -2% | 700,600 |
| 2024/09/10 | 97 | 98 | 96 | 98 | +2 | +2.1% | 642,100 |
| 2024/09/09 | 94 | 96 | 93 | 96 | +1 | +1.1% | 709,200 |
| 2024/09/06 | 97 | 97 | 93 | 95 | ±0 | ±0% | 939,700 |
151～
200
件表示中 / 3734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 | 14,200円 | +9.7% | +19.7% | 2.82% | 12.86倍 | 1.46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 |
| ＯｌｙｍｐｉｃＧ | 41,600円 | +1.4% | - | 3.61% | 19.10倍 | 0.38倍 |
|
独立系。首都圏地盤に食品スーパーや大型ホームセンター（ＨＣ）、専門店など幅広く展開 |
| ハ ブ | 76,200円 | +6.3% | +2.0% | 1.31% | 22.82倍 | 3.32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 |
| ワッツ | 70,800円 | +1.2% | +5.9% | 2.54% | 9.84倍 | 0.73倍 |
|
１００円ショップ大手。委託販売の小型軸に機動力強み。Ｍ＆Ａによる多角化志向。海外展開も |
| アールビバン | 103,600円 | +2.5% | -9.6% | 5.79% | 7.86倍 | 0.62倍 |
|
催事で版画作品を展示販売。新人作家発掘にも注力。イラスト系も。ホットヨガ「アミーダ」展開 |
市場注目の銘柄
チャート関連のコラム
