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 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 4,800 | 4,845 | 4,800 | 4,840 | +15 | +0.3% | 146 |
| 2012/03/22 | 4,825 | 4,850 | 4,810 | 4,825 | -20 | -0.4% | 131 |
| 2012/03/21 | 4,855 | 4,855 | 4,815 | 4,845 | -10 | -0.2% | 148 |
| 2012/03/19 | 4,870 | 4,870 | 4,825 | 4,855 | +5 | +0.1% | 173 |
| 2012/03/16 | 4,845 | 4,850 | 4,830 | 4,850 | +5 | +0.1% | 72 |
| 2012/03/15 | 4,855 | 4,860 | 4,775 | 4,845 | -15 | -0.3% | 215 |
| 2012/03/14 | 4,810 | 4,860 | 4,800 | 4,860 | +20 | +0.4% | 588 |
| 2012/03/13 | 4,830 | 4,870 | 4,830 | 4,840 | -30 | -0.6% | 69 |
| 2012/03/12 | 4,830 | 4,885 | 4,820 | 4,870 | +55 | +1.1% | 157 |
| 2012/03/09 | 4,850 | 4,870 | 4,800 | 4,815 | -35 | -0.7% | 213 |
| 2012/03/08 | 4,875 | 4,880 | 4,700 | 4,850 | ±0 | ±0% | 344 |
| 2012/03/07 | 4,830 | 4,865 | 4,830 | 4,850 | -35 | -0.7% | 112 |
| 2012/03/06 | 4,820 | 4,885 | 4,820 | 4,885 | +10 | +0.2% | 107 |
| 2012/03/05 | 4,900 | 4,910 | 4,800 | 4,875 | -15 | -0.3% | 317 |
| 2012/03/02 | 4,890 | 4,900 | 4,880 | 4,890 | -30 | -0.6% | 41 |
| 2012/03/01 | 4,880 | 4,920 | 4,875 | 4,920 | +20 | +0.4% | 90 |
| 2012/02/29 | 4,870 | 4,920 | 4,870 | 4,900 | ±0 | ±0% | 341 |
| 2012/02/28 | 4,910 | 4,910 | 4,870 | 4,900 | +15 | +0.3% | 246 |
| 2012/02/27 | 4,870 | 4,945 | 4,870 | 4,885 | -145 | -2.9% | 456 |
| 2012/02/24 | 5,030 | 5,100 | 4,845 | 5,030 | +20 | +0.4% | 478 |
| 2012/02/23 | 4,970 | 5,020 | 4,950 | 5,010 | +40 | +0.8% | 267 |
| 2012/02/22 | 4,900 | 4,970 | 4,900 | 4,970 | +50 | +1% | 167 |
| 2012/02/21 | 4,890 | 4,920 | 4,875 | 4,920 | +30 | +0.6% | 102 |
| 2012/02/20 | 4,885 | 4,890 | 4,860 | 4,890 | +40 | +0.8% | 89 |
| 2012/02/17 | 4,860 | 4,870 | 4,800 | 4,850 | -25 | -0.5% | 157 |
| 2012/02/16 | 4,800 | 4,880 | 4,800 | 4,875 | +5 | +0.1% | 745 |
| 2012/02/15 | 4,865 | 4,870 | 4,860 | 4,870 | +5 | +0.1% | 101 |
| 2012/02/14 | 4,860 | 4,870 | 4,850 | 4,865 | +5 | +0.1% | 45 |
| 2012/02/13 | 4,850 | 4,865 | 4,845 | 4,860 | +5 | +0.1% | 70 |
| 2012/02/10 | 4,870 | 4,880 | 4,855 | 4,855 | -15 | -0.3% | 147 |
| 2012/02/09 | 4,840 | 4,870 | 4,840 | 4,870 | +15 | +0.3% | 111 |
| 2012/02/08 | 4,840 | 4,875 | 4,840 | 4,855 | -10 | -0.2% | 34 |
| 2012/02/07 | 4,840 | 4,865 | 4,825 | 4,865 | +15 | +0.3% | 51 |
| 2012/02/06 | 4,840 | 4,860 | 4,820 | 4,850 | +10 | +0.2% | 274 |
| 2012/02/03 | 4,835 | 4,855 | 4,820 | 4,840 | -15 | -0.3% | 167 |
| 2012/02/02 | 4,830 | 4,880 | 4,820 | 4,855 | +25 | +0.5% | 212 |
| 2012/02/01 | 4,850 | 4,850 | 4,825 | 4,830 | -40 | -0.8% | 70 |
| 2012/01/31 | 4,880 | 4,880 | 4,830 | 4,870 | +35 | +0.7% | 220 |
| 2012/01/30 | 4,850 | 4,850 | 4,830 | 4,835 | -15 | -0.3% | 89 |
| 2012/01/27 | 4,835 | 4,850 | 4,800 | 4,850 | +15 | +0.3% | 176 |
| 2012/01/26 | 4,845 | 4,845 | 4,800 | 4,835 | -10 | -0.2% | 89 |
| 2012/01/25 | 4,855 | 4,855 | 4,800 | 4,845 | ±0 | ±0% | 90 |
| 2012/01/24 | 4,820 | 4,845 | 4,820 | 4,845 | +25 | +0.5% | 28 |
| 2012/01/23 | 4,810 | 4,830 | 4,810 | 4,820 | +5 | +0.1% | 30 |
| 2012/01/20 | 4,805 | 4,830 | 4,770 | 4,815 | +10 | +0.2% | 65 |
| 2012/01/19 | 4,790 | 4,815 | 4,790 | 4,805 | +5 | +0.1% | 18 |
| 2012/01/18 | 4,850 | 4,850 | 4,780 | 4,800 | -5 | -0.1% | 47 |
| 2012/01/17 | 4,800 | 4,810 | 4,760 | 4,805 | +5 | +0.1% | 80 |
| 2012/01/16 | 4,770 | 4,810 | 4,770 | 4,800 | ±0 | ±0% | 48 |
| 2012/01/13 | 4,765 | 4,800 | 4,765 | 4,800 | -10 | -0.2% | 74 |
3101～
3150
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
