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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 69 | 70 | 66 | 68 | -2 | -2.9% | 1,384,700 |
| 2016/07/04 | 65 | 72 | 65 | 70 | +6 | +9.4% | 3,291,700 |
| 2016/07/01 | 66 | 68 | 64 | 64 | +2 | +3.2% | 1,695,700 |
| 2016/06/30 | 65 | 68 | 62 | 62 | -2 | -3.1% | 1,646,500 |
| 2016/06/29 | 64 | 66 | 63 | 64 | +1 | +1.6% | 1,250,800 |
| 2016/06/28 | 62 | 65 | 60 | 63 | -1 | -1.6% | 892,100 |
| 2016/06/27 | 62 | 64 | 61 | 64 | +4 | +6.7% | 769,700 |
| 2016/06/24 | 67 | 69 | 57 | 60 | -6 | -9.1% | 2,890,600 |
| 2016/06/23 | 66 | 70 | 65 | 66 | ±0 | ±0% | 1,796,000 |
| 2016/06/22 | 70 | 70 | 66 | 66 | -3 | -4.3% | 1,231,900 |
| 2016/06/21 | 71 | 71 | 68 | 69 | -3 | -4.2% | 2,283,500 |
| 2016/06/20 | 66 | 77 | 66 | 72 | +8 | +12.5% | 8,026,700 |
| 2016/06/17 | 66 | 67 | 64 | 64 | -1 | -1.5% | 1,061,800 |
| 2016/06/16 | 73 | 73 | 64 | 65 | -8 | -11% | 1,721,300 |
| 2016/06/15 | 71 | 75 | 70 | 73 | +2 | +2.8% | 667,900 |
| 2016/06/14 | 78 | 79 | 71 | 71 | -8 | -10.1% | 3,103,000 |
| 2016/06/13 | 83 | 84 | 79 | 79 | -2 | -2.5% | 738,200 |
| 2016/06/10 | 83 | 83 | 81 | 81 | -2 | -2.4% | 342,200 |
| 2016/06/09 | 84 | 84 | 82 | 83 | -1 | -1.2% | 963,900 |
| 2016/06/08 | 85 | 87 | 83 | 84 | -1 | -1.2% | 961,700 |
| 2016/06/07 | 86 | 87 | 84 | 85 | -1 | -1.2% | 578,200 |
| 2016/06/06 | 85 | 87 | 84 | 86 | ±0 | ±0% | 890,400 |
| 2016/06/03 | 88 | 91 | 84 | 86 | -2 | -2.3% | 5,310,900 |
| 2016/06/02 | 92 | 92 | 85 | 88 | -1 | -1.1% | 7,577,900 |
| 2016/06/01 | 82 | 90 | 78 | 89 | +3 | +3.5% | 11,938,600 |
| 2016/05/31 | 75 | 92 | 75 | 86 | +12 | +16.2% | 24,704,400 |
| 2016/05/30 | 73 | 76 | 73 | 74 | +1 | +1.4% | 928,800 |
| 2016/05/27 | 72 | 74 | 71 | 73 | +1 | +1.4% | 505,300 |
| 2016/05/26 | 73 | 74 | 71 | 72 | -1 | -1.4% | 427,900 |
| 2016/05/25 | 75 | 75 | 73 | 73 | -2 | -2.7% | 484,300 |
| 2016/05/24 | 74 | 75 | 73 | 75 | -1 | -1.3% | 738,100 |
| 2016/05/23 | 74 | 76 | 73 | 76 | +2 | +2.7% | 842,400 |
| 2016/05/20 | 73 | 76 | 72 | 74 | +1 | +1.4% | 796,000 |
| 2016/05/19 | 73 | 75 | 72 | 73 | +1 | +1.4% | 875,500 |
| 2016/05/18 | 74 | 77 | 71 | 72 | -2 | -2.7% | 1,670,700 |
| 2016/05/17 | 73 | 75 | 71 | 74 | +1 | +1.4% | 906,200 |
| 2016/05/16 | 76 | 77 | 71 | 73 | -3 | -3.9% | 1,815,300 |
| 2016/05/13 | 81 | 82 | 76 | 76 | -4 | -5% | 1,416,800 |
| 2016/05/12 | 80 | 84 | 79 | 80 | ±0 | ±0% | 1,555,000 |
| 2016/05/11 | 82 | 82 | 79 | 80 | -3 | -3.6% | 2,590,700 |
| 2016/05/10 | 88 | 88 | 82 | 83 | -5 | -5.7% | 3,352,600 |
| 2016/05/09 | 94 | 95 | 88 | 88 | -2 | -2.2% | 7,093,100 |
| 2016/05/06 | 84 | 91 | 82 | 90 | +8 | +9.8% | 8,673,500 |
| 2016/05/02 | 76 | 84 | 75 | 82 | +4 | +5.1% | 2,563,400 |
| 2016/04/28 | 80 | 81 | 75 | 78 | -2 | -2.5% | 1,781,000 |
| 2016/04/27 | 76 | 83 | 75 | 80 | +5 | +6.7% | 3,765,500 |
| 2016/04/26 | 78 | 79 | 74 | 75 | -4 | -5.1% | 2,478,500 |
| 2016/04/25 | 81 | 81 | 78 | 79 | -2 | -2.5% | 1,914,700 |
| 2016/04/22 | 83 | 83 | 79 | 81 | -4 | -4.7% | 2,763,000 |
| 2016/04/21 | 83 | 93 | 82 | 85 | +1 | +1.2% | 7,825,900 |
2051～
2100
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
