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 |
|---|---|---|---|---|---|---|---|
| 2024/10/22 | 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 |
| 2024/09/05 | 94 | 97 | 93 | 95 | -1 | -1% | 687,500 |
| 2024/09/04 | 96 | 97 | 94 | 96 | -2 | -2% | 798,400 |
| 2024/09/03 | 96 | 98 | 96 | 98 | +2 | +2.1% | 625,100 |
| 2024/09/02 | 98 | 98 | 95 | 96 | -2 | -2% | 627,600 |
| 2024/08/30 | 97 | 98 | 96 | 98 | +1 | +1% | 298,600 |
| 2024/08/29 | 98 | 98 | 96 | 97 | ±0 | ±0% | 508,200 |
| 2024/08/28 | 99 | 99 | 97 | 97 | -1 | -1% | 433,500 |
| 2024/08/27 | 98 | 99 | 98 | 98 | ±0 | ±0% | 259,800 |
| 2024/08/26 | 99 | 101 | 97 | 98 | -1 | -1% | 720,600 |
| 2024/08/23 | 100 | 100 | 99 | 99 | ±0 | ±0% | 266,700 |
| 2024/08/22 | 100 | 101 | 99 | 99 | -1 | -1% | 335,500 |
| 2024/08/21 | 99 | 101 | 99 | 100 | -1 | -1% | 299,300 |
| 2024/08/20 | 101 | 102 | 99 | 101 | +2 | +2% | 558,800 |
| 2024/08/19 | 101 | 103 | 99 | 99 | -3 | -2.9% | 638,200 |
| 2024/08/16 | 100 | 102 | 99 | 102 | +4 | +4.1% | 640,600 |
| 2024/08/15 | 97 | 100 | 97 | 98 | ±0 | ±0% | 883,000 |
| 2024/08/14 | 93 | 98 | 93 | 98 | +5 | +5.4% | 1,174,700 |
| 2024/08/13 | 92 | 94 | 91 | 93 | +2 | +2.2% | 513,500 |
| 2024/08/09 | 92 | 94 | 90 | 91 | +1 | +1.1% | 1,201,900 |
| 2024/08/08 | 88 | 94 | 88 | 90 | +3 | +3.4% | 1,123,400 |
201～
250
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
