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 |
|---|---|---|---|---|---|---|---|
| 2022/08/03 | 83 | 83 | 81 | 81 | -1 | -1.2% | 500,800 |
| 2022/08/02 | 84 | 84 | 82 | 82 | -1 | -1.2% | 586,600 |
| 2022/08/01 | 83 | 84 | 82 | 83 | +2 | +2.5% | 577,300 |
| 2022/07/29 | 82 | 83 | 81 | 81 | ±0 | ±0% | 481,500 |
| 2022/07/28 | 82 | 83 | 80 | 81 | ±0 | ±0% | 1,253,300 |
| 2022/07/27 | 84 | 84 | 81 | 81 | -2 | -2.4% | 922,200 |
| 2022/07/26 | 84 | 84 | 83 | 83 | -1 | -1.2% | 353,700 |
| 2022/07/25 | 84 | 85 | 83 | 84 | ±0 | ±0% | 395,500 |
| 2022/07/22 | 86 | 87 | 84 | 84 | -2 | -2.3% | 1,030,500 |
| 2022/07/21 | 84 | 86 | 84 | 86 | +3 | +3.6% | 672,800 |
| 2022/07/20 | 87 | 87 | 83 | 83 | -3 | -3.5% | 1,064,600 |
| 2022/07/19 | 89 | 89 | 85 | 86 | -5 | -5.5% | 1,836,900 |
| 2022/07/15 | 91 | 91 | 89 | 91 | +1 | +1.1% | 1,218,100 |
| 2022/07/14 | 89 | 90 | 88 | 90 | +2 | +2.3% | 306,000 |
| 2022/07/13 | 89 | 89 | 87 | 88 | ±0 | ±0% | 714,800 |
| 2022/07/12 | 90 | 91 | 88 | 88 | -1 | -1.1% | 556,300 |
| 2022/07/11 | 88 | 90 | 88 | 89 | +2 | +2.3% | 697,200 |
| 2022/07/08 | 89 | 89 | 87 | 87 | -2 | -2.2% | 627,000 |
| 2022/07/07 | 92 | 92 | 89 | 89 | -3 | -3.3% | 1,042,500 |
| 2022/07/06 | 90 | 92 | 90 | 92 | +2 | +2.2% | 513,300 |
| 2022/07/05 | 91 | 91 | 89 | 90 | ±0 | ±0% | 239,400 |
| 2022/07/04 | 90 | 91 | 89 | 90 | +1 | +1.1% | 386,100 |
| 2022/07/01 | 92 | 93 | 89 | 89 | -3 | -3.3% | 676,000 |
| 2022/06/30 | 94 | 94 | 91 | 92 | -2 | -2.1% | 1,367,400 |
| 2022/06/29 | 92 | 95 | 92 | 94 | +2 | +2.2% | 1,060,800 |
| 2022/06/28 | 90 | 93 | 90 | 92 | +2 | +2.2% | 940,000 |
| 2022/06/27 | 88 | 91 | 88 | 90 | +2 | +2.3% | 615,800 |
| 2022/06/24 | 88 | 88 | 87 | 88 | +1 | +1.1% | 239,000 |
| 2022/06/23 | 86 | 88 | 86 | 87 | ±0 | ±0% | 355,000 |
| 2022/06/22 | 87 | 87 | 85 | 87 | ±0 | ±0% | 505,400 |
| 2022/06/21 | 87 | 88 | 87 | 87 | ±0 | ±0% | 171,500 |
| 2022/06/20 | 88 | 89 | 84 | 87 | ±0 | ±0% | 1,006,600 |
| 2022/06/17 | 86 | 89 | 84 | 87 | ±0 | ±0% | 696,900 |
| 2022/06/16 | 87 | 88 | 86 | 87 | +1 | +1.2% | 326,400 |
| 2022/06/15 | 88 | 88 | 85 | 86 | -2 | -2.3% | 1,010,500 |
| 2022/06/14 | 86 | 88 | 85 | 88 | +1 | +1.1% | 656,700 |
| 2022/06/13 | 87 | 88 | 86 | 87 | -2 | -2.2% | 642,500 |
| 2022/06/10 | 89 | 89 | 87 | 89 | ±0 | ±0% | 664,500 |
| 2022/06/09 | 89 | 91 | 88 | 89 | +1 | +1.1% | 690,900 |
| 2022/06/08 | 90 | 90 | 88 | 88 | -3 | -3.3% | 597,300 |
| 2022/06/07 | 89 | 91 | 89 | 91 | +2 | +2.2% | 734,200 |
| 2022/06/06 | 89 | 90 | 89 | 89 | ±0 | ±0% | 251,500 |
| 2022/06/03 | 90 | 90 | 88 | 89 | ±0 | ±0% | 641,600 |
| 2022/06/02 | 90 | 90 | 88 | 89 | ±0 | ±0% | 290,900 |
| 2022/06/01 | 90 | 90 | 88 | 89 | ±0 | ±0% | 458,300 |
| 2022/05/31 | 91 | 91 | 89 | 89 | -2 | -2.2% | 339,800 |
| 2022/05/30 | 91 | 92 | 91 | 91 | ±0 | ±0% | 170,300 |
| 2022/05/27 | 91 | 92 | 90 | 91 | +1 | +1.1% | 475,900 |
| 2022/05/26 | 88 | 92 | 88 | 90 | +2 | +2.3% | 867,400 |
| 2022/05/25 | 90 | 90 | 88 | 88 | -2 | -2.2% | 576,900 |
701～
750
件表示中 / 3720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 | 13,600円 | +9.7% | +19.7% | 2.94% | 12.32倍 | 1.40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 | 74,900円 | +6.3% | +2.0% | 1.34% | 22.43倍 | 3.26倍 |
|
首都圏中心に英国風パブ「ＨＵＢ」、ウイスキー主体の「８２」を展開。ＭＩＸＩと資本業務提携 |
| ワッツ | 69,500円 | +1.2% | +5.9% | 2.59% | 9.65倍 | 0.72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 | 102,300円 | +2.5% | -9.6% | 5.87% | 7.76倍 | 0.61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 |
| 浜木綿 | 429,500円 | +3.9% | -10.3% | 0.35% | 80.10倍 | 5.83倍 |
|
東海地域を中心に中国料理専門店を直営展開。セントラルキッチン工場から各店舗へ配送 |
市場注目の銘柄
チャート関連のコラム
