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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 5,300 | 5,300 | 5,130 | 5,200 | -110 | -2.1% | 833 |
| 2013/01/15 | 5,310 | 5,320 | 5,260 | 5,310 | +10 | +0.2% | 960 |
| 2013/01/11 | 5,290 | 5,330 | 5,240 | 5,300 | +50 | +1% | 701 |
| 2013/01/10 | 5,150 | 5,260 | 5,130 | 5,250 | +120 | +2.3% | 1,107 |
| 2013/01/09 | 5,150 | 5,150 | 5,100 | 5,130 | +20 | +0.4% | 451 |
| 2013/01/08 | 5,160 | 5,160 | 5,100 | 5,110 | +20 | +0.4% | 350 |
| 2013/01/07 | 5,110 | 5,180 | 5,090 | 5,090 | -20 | -0.4% | 797 |
| 2013/01/04 | 5,030 | 5,290 | 4,995 | 5,110 | +110 | +2.2% | 1,217 |
| 2012/12/28 | 4,970 | 5,000 | 4,945 | 5,000 | +45 | +0.9% | 405 |
| 2012/12/27 | 4,935 | 4,960 | 4,905 | 4,955 | +15 | +0.3% | 616 |
| 2012/12/26 | 4,920 | 4,940 | 4,880 | 4,940 | +60 | +1.2% | 545 |
| 2012/12/25 | 4,930 | 4,930 | 4,880 | 4,880 | -15 | -0.3% | 538 |
| 2012/12/21 | 4,940 | 4,940 | 4,895 | 4,895 | -40 | -0.8% | 269 |
| 2012/12/20 | 4,915 | 4,935 | 4,890 | 4,935 | +20 | +0.4% | 226 |
| 2012/12/19 | 4,905 | 4,925 | 4,890 | 4,915 | -10 | -0.2% | 400 |
| 2012/12/18 | 4,900 | 4,935 | 4,880 | 4,925 | +10 | +0.2% | 119 |
| 2012/12/17 | 4,900 | 4,920 | 4,885 | 4,915 | +15 | +0.3% | 310 |
| 2012/12/14 | 4,870 | 4,910 | 4,860 | 4,900 | +25 | +0.5% | 88 |
| 2012/12/13 | 4,870 | 4,900 | 4,860 | 4,875 | +5 | +0.1% | 99 |
| 2012/12/12 | 4,850 | 4,870 | 4,840 | 4,870 | -5 | -0.1% | 88 |
| 2012/12/11 | 4,870 | 4,930 | 4,830 | 4,875 | +10 | +0.2% | 240 |
| 2012/12/10 | 4,845 | 4,880 | 4,840 | 4,865 | -5 | -0.1% | 114 |
| 2012/12/07 | 4,855 | 4,875 | 4,800 | 4,870 | +15 | +0.3% | 400 |
| 2012/12/06 | 4,880 | 5,030 | 4,760 | 4,855 | -25 | -0.5% | 779 |
| 2012/12/05 | 4,895 | 4,900 | 4,880 | 4,880 | -25 | -0.5% | 78 |
| 2012/12/04 | 4,900 | 4,905 | 4,885 | 4,905 | -15 | -0.3% | 61 |
| 2012/12/03 | 4,920 | 4,920 | 4,880 | 4,920 | +30 | +0.6% | 189 |
| 2012/11/30 | 4,930 | 4,930 | 4,865 | 4,890 | +60 | +1.2% | 1,119 |
| 2012/11/29 | 4,815 | 4,830 | 4,790 | 4,830 | +30 | +0.6% | 517 |
| 2012/11/28 | 4,820 | 4,825 | 4,795 | 4,800 | -25 | -0.5% | 380 |
| 2012/11/27 | 4,815 | 4,840 | 4,785 | 4,825 | -20 | -0.4% | 490 |
| 2012/11/26 | 4,845 | 4,865 | 4,795 | 4,845 | ±0 | ±0% | 337 |
| 2012/11/22 | 4,820 | 4,880 | 4,790 | 4,845 | +25 | +0.5% | 413 |
| 2012/11/21 | 4,810 | 4,840 | 4,800 | 4,820 | -5 | -0.1% | 260 |
| 2012/11/20 | 4,830 | 4,850 | 4,800 | 4,825 | ±0 | ±0% | 222 |
| 2012/11/19 | 4,830 | 4,850 | 4,800 | 4,825 | -5 | -0.1% | 252 |
| 2012/11/16 | 4,805 | 4,845 | 4,795 | 4,830 | +15 | +0.3% | 242 |
| 2012/11/15 | 4,785 | 4,855 | 4,785 | 4,815 | -15 | -0.3% | 223 |
| 2012/11/14 | 4,810 | 4,880 | 4,810 | 4,830 | -65 | -1.3% | 250 |
| 2012/11/13 | 4,850 | 4,950 | 4,810 | 4,895 | +50 | +1% | 287 |
| 2012/11/12 | 4,880 | 4,880 | 4,845 | 4,845 | -10 | -0.2% | 391 |
| 2012/11/09 | 4,865 | 4,865 | 4,820 | 4,855 | -10 | -0.2% | 110 |
| 2012/11/08 | 4,860 | 4,880 | 4,820 | 4,865 | +5 | +0.1% | 72 |
| 2012/11/07 | 4,885 | 4,890 | 4,840 | 4,860 | -25 | -0.5% | 700 |
| 2012/11/06 | 4,890 | 4,905 | 4,870 | 4,885 | -15 | -0.3% | 142 |
| 2012/11/05 | 4,895 | 4,920 | 4,880 | 4,900 | +10 | +0.2% | 136 |
| 2012/11/02 | 4,875 | 4,900 | 4,860 | 4,890 | +25 | +0.5% | 1,145 |
| 2012/11/01 | 4,875 | 4,900 | 4,785 | 4,865 | -5 | -0.1% | 224 |
| 2012/10/31 | 4,890 | 4,890 | 4,785 | 4,870 | -20 | -0.4% | 262 |
| 2012/10/30 | 4,900 | 4,905 | 4,855 | 4,890 | -10 | -0.2% | 120 |
2901～
2950
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
