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 |
|---|---|---|---|---|---|---|---|
| 2013/06/11 | 5,900 | 6,010 | 5,900 | 5,990 | +80 | +1.4% | 128 |
| 2013/06/10 | 5,990 | 6,000 | 5,800 | 5,910 | +320 | +5.7% | 576 |
| 2013/06/07 | 5,640 | 5,750 | 5,480 | 5,590 | -350 | -5.9% | 1,566 |
| 2013/06/06 | 6,390 | 6,460 | 5,520 | 5,940 | -520 | -8% | 2,093 |
| 2013/06/05 | 6,600 | 6,600 | 6,460 | 6,460 | -140 | -2.1% | 398 |
| 2013/06/04 | 6,640 | 6,640 | 6,420 | 6,600 | -40 | -0.6% | 628 |
| 2013/06/03 | 6,700 | 6,750 | 6,590 | 6,640 | -60 | -0.9% | 327 |
| 2013/05/31 | 6,900 | 6,900 | 6,590 | 6,700 | -80 | -1.2% | 933 |
| 2013/05/30 | 6,660 | 6,810 | 6,550 | 6,780 | +90 | +1.3% | 605 |
| 2013/05/29 | 6,690 | 6,700 | 6,580 | 6,690 | +10 | +0.1% | 605 |
| 2013/05/28 | 6,570 | 6,820 | 6,570 | 6,680 | +110 | +1.7% | 476 |
| 2013/05/27 | 6,450 | 6,610 | 6,430 | 6,570 | +70 | +1.1% | 376 |
| 2013/05/24 | 6,600 | 6,670 | 6,370 | 6,500 | -90 | -1.4% | 1,752 |
| 2013/05/23 | 6,860 | 6,910 | 6,490 | 6,590 | -380 | -5.5% | 2,096 |
| 2013/05/22 | 7,040 | 7,040 | 6,810 | 6,970 | -90 | -1.3% | 667 |
| 2013/05/21 | 7,160 | 7,160 | 6,940 | 7,060 | -50 | -0.7% | 701 |
| 2013/05/20 | 7,220 | 7,290 | 7,010 | 7,110 | -60 | -0.8% | 822 |
| 2013/05/17 | 6,790 | 7,170 | 6,790 | 7,170 | +180 | +2.6% | 1,452 |
| 2013/05/16 | 7,030 | 7,350 | 6,610 | 6,990 | -290 | -4% | 2,511 |
| 2013/05/15 | 7,600 | 7,600 | 7,000 | 7,280 | -280 | -3.7% | 2,702 |
| 2013/05/14 | 7,620 | 7,620 | 7,410 | 7,560 | -100 | -1.3% | 2,699 |
| 2013/05/13 | 7,630 | 7,750 | 7,550 | 7,660 | -10 | -0.1% | 1,653 |
| 2013/05/10 | 7,700 | 7,780 | 7,580 | 7,670 | -80 | -1% | 1,838 |
| 2013/05/09 | 7,770 | 7,810 | 7,600 | 7,750 | -60 | -0.8% | 1,648 |
| 2013/05/08 | 7,850 | 7,940 | 7,600 | 7,810 | +10 | +0.1% | 1,751 |
| 2013/05/07 | 7,740 | 7,990 | 7,730 | 7,800 | +140 | +1.8% | 2,244 |
| 2013/05/02 | 7,690 | 7,710 | 7,630 | 7,660 | +10 | +0.1% | 1,031 |
| 2013/05/01 | 7,540 | 7,700 | 7,400 | 7,650 | +170 | +2.3% | 832 |
| 2013/04/30 | 7,400 | 7,550 | 7,380 | 7,480 | -20 | -0.3% | 1,241 |
| 2013/04/26 | 7,660 | 7,700 | 7,400 | 7,500 | -100 | -1.3% | 1,407 |
| 2013/04/25 | 7,700 | 7,780 | 7,450 | 7,600 | -30 | -0.4% | 1,895 |
| 2013/04/24 | 7,700 | 8,300 | 7,500 | 7,630 | +150 | +2% | 9,100 |
| 2013/04/23 | 6,850 | 7,480 | 6,790 | 7,480 | +690 | +10.2% | 6,566 |
| 2013/04/22 | 6,580 | 6,850 | 6,570 | 6,790 | +220 | +3.3% | 2,726 |
| 2013/04/19 | 6,380 | 6,670 | 6,380 | 6,570 | +110 | +1.7% | 2,283 |
| 2013/04/18 | 6,610 | 6,650 | 6,360 | 6,460 | -90 | -1.4% | 2,662 |
| 2013/04/17 | 6,780 | 6,890 | 6,500 | 6,550 | -120 | -1.8% | 5,814 |
| 2013/04/16 | 6,840 | 7,000 | 6,610 | 6,670 | +670 | +11.2% | 25,100 |
| 2013/04/15 | 6,010 | 6,080 | 5,960 | 6,000 | -120 | -2% | 2,065 |
| 2013/04/12 | 6,160 | 6,290 | 6,090 | 6,120 | -100 | -1.6% | 2,612 |
| 2013/04/11 | 5,590 | 6,260 | 5,550 | 6,220 | +370 | +6.3% | 7,589 |
| 2013/04/10 | 5,760 | 5,850 | 5,710 | 5,850 | +40 | +0.7% | 419 |
| 2013/04/09 | 5,710 | 5,850 | 5,640 | 5,810 | +100 | +1.8% | 984 |
| 2013/04/08 | 5,620 | 5,750 | 5,620 | 5,710 | -10 | -0.2% | 494 |
| 2013/04/05 | 5,710 | 5,760 | 5,620 | 5,720 | +40 | +0.7% | 313 |
| 2013/04/04 | 5,720 | 5,720 | 5,560 | 5,680 | -80 | -1.4% | 445 |
| 2013/04/03 | 5,620 | 5,760 | 5,600 | 5,760 | +40 | +0.7% | 156 |
| 2013/04/02 | 5,600 | 5,770 | 5,560 | 5,720 | -70 | -1.2% | 328 |
| 2013/04/01 | 5,940 | 6,000 | 5,610 | 5,790 | -120 | -2% | 1,023 |
| 2013/03/29 | 6,080 | 6,090 | 5,900 | 5,910 | +30 | +0.5% | 1,256 |
2951～
3000
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
