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 |
|---|---|---|---|---|---|---|---|
| 2011/10/25 | 4,730 | 4,730 | 4,655 | 4,710 | +20 | +0.4% | 98 |
| 2011/10/24 | 4,550 | 4,715 | 4,550 | 4,690 | ±0 | ±0% | 322 |
| 2011/10/21 | 4,650 | 4,700 | 4,605 | 4,690 | +55 | +1.2% | 322 |
| 2011/10/20 | 4,630 | 4,670 | 4,570 | 4,635 | +15 | +0.3% | 927 |
| 2011/10/19 | 4,570 | 4,655 | 4,570 | 4,620 | +20 | +0.4% | 96 |
| 2011/10/18 | 4,560 | 4,635 | 4,555 | 4,600 | -5 | -0.1% | 153 |
| 2011/10/17 | 4,620 | 4,635 | 4,550 | 4,605 | -20 | -0.4% | 478 |
| 2011/10/14 | 4,580 | 4,625 | 4,565 | 4,625 | +15 | +0.3% | 137 |
| 2011/10/13 | 4,555 | 4,630 | 4,555 | 4,610 | +60 | +1.3% | 257 |
| 2011/10/12 | 4,455 | 4,580 | 4,455 | 4,550 | +40 | +0.9% | 316 |
| 2011/10/11 | 4,500 | 4,520 | 4,430 | 4,510 | +10 | +0.2% | 112 |
| 2011/10/07 | 4,455 | 4,540 | 4,405 | 4,500 | +60 | +1.4% | 352 |
| 2011/10/06 | 4,445 | 4,450 | 4,405 | 4,440 | -5 | -0.1% | 29 |
| 2011/10/05 | 4,440 | 4,445 | 4,400 | 4,445 | -5 | -0.1% | 84 |
| 2011/10/04 | 4,485 | 4,485 | 4,425 | 4,450 | -35 | -0.8% | 61 |
| 2011/10/03 | 4,460 | 4,485 | 4,460 | 4,485 | -5 | -0.1% | 29 |
| 2011/09/30 | 4,490 | 4,490 | 4,460 | 4,490 | +30 | +0.7% | 246 |
| 2011/09/29 | 4,455 | 4,460 | 4,380 | 4,460 | +20 | +0.5% | 210 |
| 2011/09/28 | 4,465 | 4,465 | 4,410 | 4,440 | -25 | -0.6% | 109 |
| 2011/09/27 | 4,475 | 4,500 | 4,465 | 4,465 | -10 | -0.2% | 84 |
| 2011/09/26 | 4,500 | 4,510 | 4,460 | 4,475 | +10 | +0.2% | 115 |
| 2011/09/22 | 4,485 | 4,510 | 4,455 | 4,465 | -20 | -0.4% | 78 |
| 2011/09/21 | 4,520 | 4,520 | 4,485 | 4,485 | -40 | -0.9% | 87 |
| 2011/09/20 | 4,520 | 4,530 | 4,480 | 4,525 | +5 | +0.1% | 79 |
| 2011/09/16 | 4,500 | 4,550 | 4,500 | 4,520 | +45 | +1% | 81 |
| 2011/09/15 | 4,465 | 4,530 | 4,450 | 4,475 | -20 | -0.4% | 92 |
| 2011/09/14 | 4,530 | 4,595 | 4,325 | 4,495 | -100 | -2.2% | 810 |
| 2011/09/13 | 4,600 | 4,650 | 4,595 | 4,595 | +5 | +0.1% | 38 |
| 2011/09/12 | 4,610 | 4,610 | 4,550 | 4,590 | ±0 | ±0% | 78 |
| 2011/09/09 | 4,585 | 4,620 | 4,560 | 4,590 | -40 | -0.9% | 68 |
| 2011/09/08 | 4,605 | 4,635 | 4,575 | 4,630 | +20 | +0.4% | 66 |
| 2011/09/07 | 4,550 | 4,615 | 4,515 | 4,610 | -10 | -0.2% | 150 |
| 2011/09/06 | 4,635 | 4,660 | 4,490 | 4,620 | -40 | -0.9% | 155 |
| 2011/09/05 | 4,620 | 4,660 | 4,620 | 4,660 | ±0 | ±0% | 18 |
| 2011/09/02 | 4,630 | 4,665 | 4,615 | 4,660 | +40 | +0.9% | 49 |
| 2011/09/01 | 4,610 | 4,670 | 4,610 | 4,620 | -50 | -1.1% | 155 |
| 2011/08/31 | 4,690 | 4,690 | 4,640 | 4,670 | ±0 | ±0% | 233 |
| 2011/08/30 | 4,635 | 4,670 | 4,615 | 4,670 | +10 | +0.2% | 328 |
| 2011/08/29 | 4,615 | 4,665 | 4,615 | 4,660 | -65 | -1.4% | 86 |
| 2011/08/26 | 4,740 | 4,745 | 4,690 | 4,725 | +35 | +0.7% | 170 |
| 2011/08/25 | 4,715 | 4,720 | 4,690 | 4,690 | ±0 | ±0% | 73 |
| 2011/08/24 | 4,655 | 4,690 | 4,655 | 4,690 | +30 | +0.6% | 135 |
| 2011/08/23 | 4,650 | 4,675 | 4,605 | 4,660 | +5 | +0.1% | 136 |
| 2011/08/22 | 4,625 | 4,695 | 4,610 | 4,655 | -40 | -0.9% | 142 |
| 2011/08/19 | 4,590 | 4,700 | 4,590 | 4,695 | -35 | -0.7% | 242 |
| 2011/08/18 | 4,620 | 4,745 | 4,620 | 4,730 | -20 | -0.4% | 329 |
| 2011/08/17 | 4,730 | 4,790 | 4,710 | 4,750 | -45 | -0.9% | 45 |
| 2011/08/16 | 4,795 | 4,795 | 4,700 | 4,795 | +5 | +0.1% | 208 |
| 2011/08/15 | 4,750 | 4,840 | 4,675 | 4,790 | +40 | +0.8% | 264 |
| 2011/08/12 | 4,790 | 4,800 | 4,610 | 4,750 | -10 | -0.2% | 164 |
3351～
3400
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
