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 |
|---|---|---|---|---|---|---|---|
| 2010/07/21 | 6,000 | 6,000 | 5,930 | 5,980 | +40 | +0.7% | 53 |
| 2010/07/20 | 5,960 | 6,000 | 5,940 | 5,940 | -60 | -1% | 91 |
| 2010/07/16 | 6,040 | 6,040 | 5,940 | 6,000 | -50 | -0.8% | 150 |
| 2010/07/15 | 5,930 | 6,060 | 5,920 | 6,050 | -30 | -0.5% | 447 |
| 2010/07/14 | 5,990 | 6,080 | 5,990 | 6,080 | +30 | +0.5% | 202 |
| 2010/07/13 | 6,010 | 6,100 | 5,970 | 6,050 | -60 | -1% | 787 |
| 2010/07/12 | 6,110 | 6,130 | 6,040 | 6,110 | ±0 | ±0% | 270 |
| 2010/07/09 | 6,100 | 6,120 | 6,060 | 6,110 | -20 | -0.3% | 171 |
| 2010/07/08 | 6,080 | 6,130 | 6,080 | 6,130 | +70 | +1.2% | 121 |
| 2010/07/07 | 6,060 | 6,100 | 6,060 | 6,060 | -40 | -0.7% | 48 |
| 2010/07/06 | 6,100 | 6,100 | 6,070 | 6,100 | ±0 | ±0% | 168 |
| 2010/07/05 | 6,080 | 6,100 | 6,080 | 6,100 | +70 | +1.2% | 25 |
| 2010/07/02 | 6,090 | 6,100 | 6,030 | 6,030 | -70 | -1.1% | 143 |
| 2010/07/01 | 6,010 | 6,100 | 6,010 | 6,100 | +30 | +0.5% | 250 |
| 2010/06/30 | 6,100 | 6,100 | 6,040 | 6,070 | -40 | -0.7% | 494 |
| 2010/06/29 | 6,070 | 6,120 | 6,070 | 6,110 | +10 | +0.2% | 262 |
| 2010/06/28 | 6,040 | 6,110 | 6,030 | 6,100 | -20 | -0.3% | 206 |
| 2010/06/25 | 6,130 | 6,130 | 6,100 | 6,120 | -30 | -0.5% | 48 |
| 2010/06/24 | 6,140 | 6,150 | 6,070 | 6,150 | +40 | +0.7% | 150 |
| 2010/06/23 | 6,130 | 6,150 | 6,110 | 6,110 | -20 | -0.3% | 58 |
| 2010/06/22 | 6,110 | 6,140 | 6,100 | 6,130 | -10 | -0.2% | 79 |
| 2010/06/21 | 6,140 | 6,160 | 6,040 | 6,140 | -10 | -0.2% | 259 |
| 2010/06/18 | 6,190 | 6,190 | 6,090 | 6,150 | -30 | -0.5% | 236 |
| 2010/06/17 | 6,210 | 6,220 | 6,110 | 6,180 | -30 | -0.5% | 99 |
| 2010/06/16 | 6,200 | 6,220 | 6,150 | 6,210 | +10 | +0.2% | 72 |
| 2010/06/15 | 6,140 | 6,200 | 6,130 | 6,200 | +50 | +0.8% | 45 |
| 2010/06/14 | 6,160 | 6,220 | 6,120 | 6,150 | -30 | -0.5% | 97 |
| 2010/06/11 | 6,170 | 6,190 | 6,110 | 6,180 | +30 | +0.5% | 33 |
| 2010/06/10 | 6,150 | 6,150 | 6,080 | 6,150 | +50 | +0.8% | 52 |
| 2010/06/09 | 6,170 | 6,170 | 6,090 | 6,100 | -50 | -0.8% | 82 |
| 2010/06/08 | 6,190 | 6,190 | 6,140 | 6,150 | -30 | -0.5% | 20 |
| 2010/06/07 | 6,110 | 6,190 | 6,110 | 6,180 | -70 | -1.1% | 134 |
| 2010/06/04 | 6,220 | 6,320 | 6,200 | 6,250 | -50 | -0.8% | 45 |
| 2010/06/03 | 6,200 | 6,320 | 6,170 | 6,300 | +50 | +0.8% | 250 |
| 2010/06/02 | 6,250 | 6,260 | 6,160 | 6,250 | -10 | -0.2% | 74 |
| 2010/06/01 | 6,290 | 6,300 | 6,160 | 6,260 | +20 | +0.3% | 105 |
| 2010/05/31 | 6,360 | 6,360 | 6,110 | 6,240 | +70 | +1.1% | 1,264 |
| 2010/05/28 | 6,180 | 6,180 | 6,100 | 6,170 | +80 | +1.3% | 218 |
| 2010/05/27 | 6,020 | 6,100 | 6,010 | 6,090 | +80 | +1.3% | 152 |
| 2010/05/26 | 5,950 | 6,010 | 5,950 | 6,010 | +10 | +0.2% | 173 |
| 2010/05/25 | 6,030 | 6,080 | 5,950 | 6,000 | -100 | -1.6% | 450 |
| 2010/05/24 | 6,030 | 6,150 | 6,010 | 6,100 | +70 | +1.2% | 206 |
| 2010/05/21 | 6,050 | 6,080 | 6,010 | 6,030 | -90 | -1.5% | 388 |
| 2010/05/20 | 6,140 | 6,170 | 6,060 | 6,120 | -10 | -0.2% | 80 |
| 2010/05/19 | 6,100 | 6,140 | 6,060 | 6,130 | -40 | -0.6% | 433 |
| 2010/05/18 | 6,320 | 6,320 | 6,110 | 6,170 | -80 | -1.3% | 567 |
| 2010/05/17 | 6,270 | 6,340 | 6,110 | 6,250 | +40 | +0.6% | 442 |
| 2010/05/14 | 6,120 | 6,240 | 6,110 | 6,210 | +10 | +0.2% | 401 |
| 2010/05/13 | 6,240 | 6,240 | 6,160 | 6,200 | +10 | +0.2% | 883 |
| 2010/05/12 | 6,110 | 6,230 | 6,110 | 6,190 | +90 | +1.5% | 169 |
3601～
3650
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
