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 |
|---|---|---|---|---|---|---|---|
| 2010/12/29 | 6,140 | 6,140 | 6,030 | 6,100 | -30 | -0.5% | 368 |
| 2010/12/28 | 6,130 | 6,130 | 6,070 | 6,130 | +30 | +0.5% | 95 |
| 2010/12/27 | 6,120 | 6,130 | 6,050 | 6,100 | ±0 | ±0% | 161 |
| 2010/12/24 | 6,110 | 6,120 | 6,050 | 6,100 | ±0 | ±0% | 187 |
| 2010/12/22 | 6,090 | 6,120 | 6,030 | 6,100 | ±0 | ±0% | 154 |
| 2010/12/21 | 6,100 | 6,130 | 6,010 | 6,100 | -10 | -0.2% | 211 |
| 2010/12/20 | 6,100 | 6,130 | 6,090 | 6,110 | +20 | +0.3% | 347 |
| 2010/12/17 | 6,050 | 6,090 | 6,050 | 6,090 | +10 | +0.2% | 78 |
| 2010/12/16 | 6,090 | 6,090 | 6,020 | 6,080 | ±0 | ±0% | 52 |
| 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 |
3551～
3600
件表示中 / 3734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 | 14,000円 | +9.7% | +19.7% | 2.86% | 12.68倍 | 1.44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 |
| ＯｌｙｍｐｉｃＧ | 41,500円 | +1.4% | - | 3.61% | 19.06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 |
| ハ ブ | 76,100円 | +6.3% | +2.0% | 1.31% | 22.79倍 | 3.32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 |
| ワッツ | 70,600円 | +1.2% | +5.9% | 2.55% | 9.81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 |
| アールビバン | 103,700円 | +2.5% | -9.6% | 5.79% | 7.87倍 | 0.62倍 |
|
催事で版画作品を展示販売。新人作家発掘にも注力。イラスト系も。ホットヨガ「アミーダ」展開 |
市場注目の銘柄
チャート関連のコラム
