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 |
|---|---|---|---|---|---|---|---|
| 2013/01/15 | 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 |
| 2012/10/29 | 4,835 | 4,955 | 4,805 | 4,900 | +75 | +1.6% | 309 |
3051～
3100
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
