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 |
|---|---|---|---|---|---|---|---|
| 2010/12/15 | 6,040 | 6,100 | 6,000 | 6,080 | +10 | +0.2% | 159 |
| 2010/12/14 | 6,060 | 6,080 | 6,030 | 6,070 | +20 | +0.3% | 123 |
| 2010/12/13 | 5,990 | 6,080 | 5,960 | 6,050 | +40 | +0.7% | 80 |
| 2010/12/10 | 5,930 | 6,060 | 5,930 | 6,010 | +60 | +1% | 152 |
| 2010/12/09 | 5,960 | 6,040 | 5,890 | 5,950 | +10 | +0.2% | 120 |
| 2010/12/08 | 5,950 | 6,040 | 5,930 | 5,940 | +10 | +0.2% | 291 |
| 2010/12/07 | 5,860 | 5,930 | 5,860 | 5,930 | +80 | +1.4% | 125 |
| 2010/12/06 | 5,900 | 5,950 | 5,850 | 5,850 | -50 | -0.8% | 261 |
| 2010/12/03 | 5,940 | 5,940 | 5,900 | 5,900 | +10 | +0.2% | 68 |
| 2010/12/02 | 5,870 | 5,900 | 5,850 | 5,890 | -10 | -0.2% | 250 |
| 2010/12/01 | 5,940 | 5,940 | 5,850 | 5,900 | -50 | -0.8% | 107 |
| 2010/11/30 | 6,020 | 6,040 | 5,920 | 5,950 | +30 | +0.5% | 1,139 |
| 2010/11/29 | 5,900 | 5,940 | 5,820 | 5,920 | +100 | +1.7% | 261 |
| 2010/11/26 | 5,860 | 5,880 | 5,790 | 5,820 | +30 | +0.5% | 126 |
| 2010/11/25 | 5,790 | 5,930 | 5,750 | 5,790 | +20 | +0.3% | 299 |
| 2010/11/24 | 5,720 | 5,770 | 5,700 | 5,770 | +50 | +0.9% | 126 |
| 2010/11/22 | 5,650 | 5,720 | 5,610 | 5,720 | +40 | +0.7% | 226 |
| 2010/11/19 | 5,660 | 5,680 | 5,630 | 5,680 | +20 | +0.4% | 77 |
| 2010/11/18 | 5,660 | 5,670 | 5,620 | 5,660 | ±0 | ±0% | 53 |
| 2010/11/17 | 5,660 | 5,660 | 5,580 | 5,660 | ±0 | ±0% | 107 |
| 2010/11/16 | 5,600 | 5,670 | 5,590 | 5,660 | +30 | +0.5% | 175 |
| 2010/11/15 | 5,640 | 5,670 | 5,620 | 5,630 | -60 | -1.1% | 69 |
| 2010/11/12 | 5,560 | 5,750 | 5,560 | 5,690 | +30 | +0.5% | 1,006 |
| 2010/11/11 | 5,590 | 5,660 | 5,590 | 5,660 | +20 | +0.4% | 81 |
| 2010/11/10 | 5,670 | 5,670 | 5,540 | 5,640 | ±0 | ±0% | 513 |
| 2010/11/09 | 5,620 | 5,660 | 5,610 | 5,640 | +20 | +0.4% | 208 |
| 2010/11/08 | 5,620 | 5,680 | 5,600 | 5,620 | ±0 | ±0% | 229 |
| 2010/11/05 | 5,600 | 5,620 | 5,600 | 5,620 | +20 | +0.4% | 170 |
| 2010/11/04 | 5,650 | 5,650 | 5,570 | 5,600 | -20 | -0.4% | 108 |
| 2010/11/02 | 5,600 | 5,660 | 5,600 | 5,620 | -20 | -0.4% | 203 |
| 2010/11/01 | 5,650 | 5,650 | 5,610 | 5,640 | ±0 | ±0% | 24 |
| 2010/10/29 | 5,670 | 5,670 | 5,620 | 5,640 | -30 | -0.5% | 295 |
| 2010/10/28 | 5,680 | 5,680 | 5,650 | 5,670 | +10 | +0.2% | 77 |
| 2010/10/27 | 5,620 | 5,660 | 5,600 | 5,660 | +30 | +0.5% | 71 |
| 2010/10/26 | 5,670 | 5,670 | 5,630 | 5,630 | +10 | +0.2% | 35 |
| 2010/10/25 | 5,550 | 5,650 | 5,550 | 5,620 | -30 | -0.5% | 331 |
| 2010/10/22 | 5,640 | 5,700 | 5,600 | 5,650 | -40 | -0.7% | 193 |
| 2010/10/21 | 5,690 | 5,700 | 5,620 | 5,690 | +10 | +0.2% | 85 |
| 2010/10/20 | 5,620 | 5,690 | 5,620 | 5,680 | -40 | -0.7% | 137 |
| 2010/10/19 | 5,720 | 5,720 | 5,620 | 5,720 | +70 | +1.2% | 182 |
| 2010/10/18 | 5,750 | 5,750 | 5,600 | 5,650 | -130 | -2.2% | 128 |
| 2010/10/15 | 5,700 | 5,800 | 5,680 | 5,780 | ±0 | ±0% | 71 |
| 2010/10/14 | 5,780 | 5,780 | 5,630 | 5,780 | ±0 | ±0% | 135 |
| 2010/10/13 | 5,770 | 5,820 | 5,600 | 5,780 | +30 | +0.5% | 459 |
| 2010/10/12 | 5,730 | 5,780 | 5,580 | 5,750 | -40 | -0.7% | 189 |
| 2010/10/08 | 5,740 | 5,820 | 5,660 | 5,790 | -20 | -0.3% | 263 |
| 2010/10/07 | 5,740 | 5,820 | 5,740 | 5,810 | +10 | +0.2% | 45 |
| 2010/10/06 | 5,870 | 5,870 | 5,720 | 5,800 | -30 | -0.5% | 97 |
| 2010/10/05 | 5,850 | 5,850 | 5,800 | 5,830 | -10 | -0.2% | 27 |
| 2010/10/04 | 5,800 | 5,870 | 5,790 | 5,840 | -20 | -0.3% | 65 |
3501～
3550
件表示中 / 3675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 | 11,800円 | +4.6% | -45.2% | 3.39% | 17.38倍 | 1.29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 |
| ジェーソン | 64,600円 | -1.5% | -28.6% | 2.01% | 21.22倍 | 1.31倍 |
|
低価格の飲料・加工食品・日用品の小売りチェーン。首都圏地盤。仕入れと低コスト運営に特色 |
| ｊＧｒｏｕｐ | 66,100円 | +1.6% | +34.4% | 0.61% | 21.16倍 | 3.89倍 |
|
居酒屋「芋蔵」や「ほっこり」など飲食店を東海地盤に展開。多業態に特色。不動産賃貸・売却も |
| ヴィレッジＶ | 101,600円 | +9.8% | - | 0.00% | - | 1.47倍 |
|
書籍、ＣＤ、雑貨、食品等の複合小売店を展開。飲食事業を譲渡してヴィレヴァン業態に専念 |
| 梅の花 | 85,200円 | +1.5% | -1.6% | 1.17% | 21.76倍 | 2.13倍 |
|
高級和食「梅の花」が主力。Ｍ＆Ａでデパ地下向け持ち帰りずし「古市庵」、居酒屋「さくら水産」 |
市場注目の銘柄
チャート関連のコラム
