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 |
|---|---|---|---|---|---|---|---|
| 2010/07/05 | 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 |
| 2010/05/11 | 6,120 | 6,240 | 6,100 | 6,100 | -70 | -1.1% | 612 |
| 2010/05/10 | 6,090 | 6,170 | 6,080 | 6,170 | +20 | +0.3% | 1,017 |
| 2010/05/07 | 6,130 | 6,200 | 6,070 | 6,150 | -170 | -2.7% | 1,032 |
| 2010/05/06 | 6,400 | 6,410 | 6,220 | 6,320 | -120 | -1.9% | 1,045 |
| 2010/04/30 | 6,470 | 6,470 | 6,420 | 6,440 | -10 | -0.2% | 515 |
| 2010/04/28 | 6,480 | 6,480 | 6,410 | 6,450 | -50 | -0.8% | 368 |
| 2010/04/27 | 6,410 | 6,500 | 6,410 | 6,500 | +40 | +0.6% | 559 |
| 2010/04/26 | 6,400 | 6,500 | 6,400 | 6,460 | +60 | +0.9% | 674 |
| 2010/04/23 | 6,450 | 6,460 | 6,300 | 6,400 | -20 | -0.3% | 619 |
| 2010/04/22 | 6,350 | 6,450 | 6,300 | 6,420 | -10 | -0.2% | 1,329 |
| 2010/04/21 | 6,410 | 6,530 | 6,310 | 6,430 | ±0 | ±0% | 1,228 |
3701～
3750
件表示中 / 3764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 | 14,500円 | +9.7% | +19.7% | 2.76% | 13.17倍 | 1.50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 | 78,300円 | +6.3% | +2.0% | 1.28% | 23.45倍 | 3.41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 |
| 大黒屋 | 5,600円 | +67.2% | - | 0.00% | 67.47倍 | 25.57倍 |
|
特殊照明器が祖業。１３年、中古ブランド品買い取りの大黒屋を買収して業容拡大。英国は撤退 |
| マックハウス | 43,400円 | +0.6% | - | 0.00% | - | 7.90倍 |
|
カジュアル衣料チェーン。ＳＣ・ＧＭＳ内出店が軸。靴のチヨダからジーエフＨＤの傘下に |
| ｊＧｒｏｕｐ | 79,000円 | +8.9% | +3.7% | 0.51% | 39.68倍 | 17.59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 |
市場注目の銘柄
チャート関連のコラム
