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 |
|---|---|---|---|---|---|---|---|
| 2013/03/28 | 5,730 | 5,890 | 5,700 | 5,880 | +150 | +2.6% | 1,768 |
| 2013/03/27 | 5,680 | 5,750 | 5,630 | 5,730 | +70 | +1.2% | 460 |
| 2013/03/26 | 5,650 | 5,670 | 5,620 | 5,660 | ±0 | ±0% | 291 |
| 2013/03/25 | 5,680 | 5,720 | 5,650 | 5,660 | -20 | -0.4% | 266 |
| 2013/03/22 | 5,660 | 5,710 | 5,620 | 5,680 | -10 | -0.2% | 492 |
| 2013/03/21 | 5,690 | 5,730 | 5,620 | 5,690 | -10 | -0.2% | 503 |
| 2013/03/19 | 5,700 | 5,740 | 5,620 | 5,700 | -20 | -0.3% | 517 |
| 2013/03/18 | 5,730 | 5,740 | 5,690 | 5,720 | -50 | -0.9% | 374 |
| 2013/03/15 | 5,640 | 5,770 | 5,610 | 5,770 | +130 | +2.3% | 1,209 |
| 2013/03/14 | 5,610 | 5,640 | 5,570 | 5,640 | +30 | +0.5% | 415 |
| 2013/03/13 | 5,560 | 5,650 | 5,560 | 5,610 | +30 | +0.5% | 714 |
| 2013/03/12 | 5,500 | 5,630 | 5,500 | 5,580 | -20 | -0.4% | 608 |
| 2013/03/11 | 5,440 | 5,630 | 5,440 | 5,600 | +170 | +3.1% | 1,247 |
| 2013/03/08 | 5,440 | 5,470 | 5,430 | 5,430 | -10 | -0.2% | 621 |
| 2013/03/07 | 5,430 | 5,440 | 5,360 | 5,440 | ±0 | ±0% | 74 |
| 2013/03/06 | 5,340 | 5,440 | 5,340 | 5,440 | +120 | +2.3% | 389 |
| 2013/03/05 | 5,320 | 5,350 | 5,310 | 5,320 | ±0 | ±0% | 398 |
| 2013/03/04 | 5,310 | 5,330 | 5,270 | 5,320 | +20 | +0.4% | 570 |
| 2013/03/01 | 5,280 | 5,320 | 5,250 | 5,300 | -10 | -0.2% | 229 |
| 2013/02/28 | 5,320 | 5,330 | 5,260 | 5,310 | -10 | -0.2% | 439 |
| 2013/02/27 | 5,330 | 5,340 | 5,260 | 5,320 | +20 | +0.4% | 299 |
| 2013/02/26 | 5,200 | 5,380 | 5,200 | 5,300 | -270 | -4.8% | 1,364 |
| 2013/02/25 | 5,550 | 5,580 | 5,500 | 5,570 | +70 | +1.3% | 982 |
| 2013/02/22 | 5,500 | 5,560 | 5,470 | 5,500 | -70 | -1.3% | 494 |
| 2013/02/21 | 5,560 | 5,580 | 5,550 | 5,570 | -10 | -0.2% | 273 |
| 2013/02/20 | 5,580 | 5,580 | 5,530 | 5,580 | -10 | -0.2% | 354 |
| 2013/02/19 | 5,580 | 5,610 | 5,510 | 5,590 | ±0 | ±0% | 351 |
| 2013/02/18 | 5,670 | 5,670 | 5,520 | 5,590 | +190 | +3.5% | 633 |
| 2013/02/15 | 5,560 | 5,570 | 5,310 | 5,400 | -150 | -2.7% | 660 |
| 2013/02/14 | 5,510 | 5,620 | 5,460 | 5,550 | +10 | +0.2% | 686 |
| 2013/02/13 | 5,580 | 5,600 | 5,500 | 5,540 | -40 | -0.7% | 414 |
| 2013/02/12 | 5,550 | 5,600 | 5,490 | 5,580 | +30 | +0.5% | 888 |
| 2013/02/08 | 5,670 | 5,700 | 5,530 | 5,550 | -160 | -2.8% | 570 |
| 2013/02/07 | 5,720 | 5,740 | 5,680 | 5,710 | -10 | -0.2% | 342 |
| 2013/02/06 | 5,700 | 5,730 | 5,650 | 5,720 | +20 | +0.4% | 450 |
| 2013/02/05 | 5,630 | 5,700 | 5,600 | 5,700 | +30 | +0.5% | 532 |
| 2013/02/04 | 5,590 | 5,670 | 5,530 | 5,670 | +120 | +2.2% | 861 |
| 2013/02/01 | 5,470 | 5,550 | 5,470 | 5,550 | +100 | +1.8% | 543 |
| 2013/01/31 | 5,420 | 5,540 | 5,420 | 5,450 | -30 | -0.5% | 898 |
| 2013/01/30 | 5,390 | 5,550 | 5,280 | 5,480 | +200 | +3.8% | 2,662 |
| 2013/01/29 | 5,250 | 5,360 | 5,240 | 5,280 | +10 | +0.2% | 1,447 |
| 2013/01/28 | 5,280 | 5,300 | 5,210 | 5,270 | +20 | +0.4% | 486 |
| 2013/01/25 | 5,220 | 5,270 | 5,200 | 5,250 | +30 | +0.6% | 386 |
| 2013/01/24 | 5,180 | 5,230 | 5,170 | 5,220 | +10 | +0.2% | 134 |
| 2013/01/23 | 5,210 | 5,260 | 5,190 | 5,210 | ±0 | ±0% | 629 |
| 2013/01/22 | 5,250 | 5,250 | 5,140 | 5,210 | -40 | -0.8% | 808 |
| 2013/01/21 | 5,280 | 5,300 | 5,200 | 5,250 | +60 | +1.2% | 904 |
| 2013/01/18 | 5,180 | 5,200 | 5,090 | 5,190 | ±0 | ±0% | 614 |
| 2013/01/17 | 5,200 | 5,230 | 5,090 | 5,190 | -10 | -0.2% | 846 |
| 2013/01/16 | 5,300 | 5,300 | 5,130 | 5,200 | -110 | -2.1% | 833 |
3001～
3050
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
