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 |
|---|---|---|---|---|---|---|---|
| 2015/11/20 | 38 | 39 | 38 | 38 | ±0 | ±0% | 33,400 |
| 2015/11/19 | 38 | 39 | 38 | 38 | -1 | -2.6% | 249,800 |
| 2015/11/18 | 38 | 39 | 38 | 39 | ±0 | ±0% | 138,900 |
| 2015/11/17 | 38 | 39 | 38 | 39 | +1 | +2.6% | 42,100 |
| 2015/11/16 | 38 | 39 | 38 | 38 | -1 | -2.6% | 22,600 |
| 2015/11/13 | 39 | 39 | 38 | 39 | ±0 | ±0% | 43,000 |
| 2015/11/12 | 39 | 39 | 38 | 39 | ±0 | ±0% | 88,200 |
| 2015/11/11 | 39 | 40 | 38 | 39 | -1 | -2.5% | 200,000 |
| 2015/11/10 | 40 | 40 | 38 | 40 | ±0 | ±0% | 249,200 |
| 2015/11/09 | 40 | 40 | 39 | 40 | ±0 | ±0% | 156,600 |
| 2015/11/06 | 39 | 40 | 39 | 40 | ±0 | ±0% | 64,200 |
| 2015/11/05 | 40 | 40 | 38 | 40 | ±0 | ±0% | 220,800 |
| 2015/11/04 | 40 | 40 | 39 | 40 | ±0 | ±0% | 156,000 |
| 2015/11/02 | 41 | 41 | 40 | 40 | -1 | -2.4% | 132,400 |
| 2015/10/30 | 41 | 41 | 40 | 41 | ±0 | ±0% | 43,500 |
| 2015/10/29 | 41 | 42 | 40 | 41 | ±0 | ±0% | 144,400 |
| 2015/10/28 | 41 | 41 | 40 | 41 | ±0 | ±0% | 45,500 |
| 2015/10/27 | 41 | 41 | 40 | 41 | ±0 | ±0% | 66,600 |
| 2015/10/26 | 41 | 42 | 40 | 41 | ±0 | ±0% | 169,600 |
| 2015/10/23 | 41 | 41 | 40 | 41 | ±0 | ±0% | 108,800 |
| 2015/10/22 | 40 | 41 | 40 | 41 | ±0 | ±0% | 35,100 |
| 2015/10/21 | 40 | 41 | 40 | 41 | +1 | +2.5% | 118,800 |
| 2015/10/20 | 40 | 41 | 39 | 40 | +1 | +2.6% | 299,900 |
| 2015/10/19 | 39 | 40 | 39 | 39 | ±0 | ±0% | 46,000 |
| 2015/10/16 | 41 | 41 | 39 | 39 | -2 | -4.9% | 479,200 |
| 2015/10/15 | 40 | 42 | 40 | 41 | ±0 | ±0% | 145,400 |
| 2015/10/14 | 42 | 42 | 40 | 41 | -1 | -2.4% | 306,400 |
| 2015/10/13 | 42 | 43 | 41 | 42 | ±0 | ±0% | 230,700 |
| 2015/10/09 | 41 | 42 | 41 | 42 | +1 | +2.4% | 125,900 |
| 2015/10/08 | 40 | 42 | 40 | 41 | ±0 | ±0% | 109,400 |
| 2015/10/07 | 40 | 42 | 40 | 41 | +1 | +2.5% | 111,300 |
| 2015/10/06 | 41 | 42 | 40 | 40 | -1 | -2.4% | 247,800 |
| 2015/10/05 | 40 | 41 | 39 | 41 | +1 | +2.5% | 144,800 |
| 2015/10/02 | 41 | 41 | 39 | 40 | -1 | -2.4% | 86,300 |
| 2015/10/01 | 39 | 41 | 38 | 41 | +2 | +5.1% | 230,500 |
| 2015/09/30 | 39 | 39 | 38 | 39 | ±0 | ±0% | 88,700 |
| 2015/09/29 | 38 | 39 | 37 | 39 | ±0 | ±0% | 253,700 |
| 2015/09/28 | 39 | 39 | 38 | 39 | ±0 | ±0% | 80,100 |
| 2015/09/25 | 38 | 39 | 38 | 39 | +1 | +2.6% | 242,000 |
| 2015/09/24 | 38 | 39 | 38 | 38 | -1 | -2.6% | 59,300 |
| 2015/09/18 | 40 | 40 | 39 | 39 | ±0 | ±0% | 138,500 |
| 2015/09/17 | 39 | 40 | 39 | 39 | ±0 | ±0% | 33,800 |
| 2015/09/16 | 40 | 40 | 39 | 39 | -1 | -2.5% | 59,800 |
| 2015/09/15 | 40 | 41 | 39 | 40 | ±0 | ±0% | 86,300 |
| 2015/09/14 | 41 | 41 | 39 | 40 | -2 | -4.8% | 304,200 |
| 2015/09/11 | 41 | 42 | 40 | 42 | ±0 | ±0% | 150,800 |
| 2015/09/10 | 40 | 42 | 39 | 42 | +1 | +2.4% | 273,200 |
| 2015/09/09 | 40 | 41 | 39 | 41 | +2 | +5.1% | 143,700 |
| 2015/09/08 | 40 | 40 | 39 | 39 | -1 | -2.5% | 96,100 |
| 2015/09/07 | 39 | 40 | 38 | 40 | +1 | +2.6% | 134,400 |
2351～
2400
件表示中 / 3735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 | 14,100円 | +9.7% | +19.7% | 2.84% | 12.77倍 | 1.45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 | 76,500円 | +6.3% | +2.0% | 1.31% | 22.91倍 | 3.33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 |
| Ｙ’Ｓ | 297,500円 | +7.7% | +108.5% | 0.00% | 18.17倍 | 14.47倍 |
|
高級レストラン「ＸＥＸ」、カジュアル伊料理、和食などを直営・ＦＣで展開。比マニラにも出店 |
| ＯｌｙｍｐｉｃＧ | 41,300円 | +1.4% | - | 3.63% | 18.97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 |
| ワッツ | 71,100円 | +1.2% | +5.9% | 2.53% | 9.88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 |
市場注目の銘柄
チャート関連のコラム
