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 |
|---|---|---|---|---|---|---|---|
| 2022/09/27 | 102 | 105 | 102 | 105 | +4 | +4% | 839,000 |
| 2022/09/26 | 101 | 103 | 100 | 101 | -1 | -1% | 714,000 |
| 2022/09/22 | 101 | 103 | 100 | 102 | -1 | -1% | 762,500 |
| 2022/09/21 | 104 | 104 | 101 | 103 | ±0 | ±0% | 744,800 |
| 2022/09/20 | 101 | 104 | 99 | 103 | +2 | +2% | 1,020,700 |
| 2022/09/16 | 102 | 103 | 101 | 101 | -3 | -2.9% | 622,900 |
| 2022/09/15 | 103 | 104 | 102 | 104 | ±0 | ±0% | 566,700 |
| 2022/09/14 | 100 | 104 | 99 | 104 | +1 | +1% | 1,002,000 |
| 2022/09/13 | 106 | 107 | 100 | 103 | -3 | -2.8% | 2,023,800 |
| 2022/09/12 | 103 | 106 | 102 | 106 | +5 | +5% | 1,456,100 |
| 2022/09/09 | 99 | 102 | 97 | 101 | +2 | +2% | 1,955,900 |
| 2022/09/08 | 98 | 99 | 98 | 99 | +1 | +1% | 653,800 |
| 2022/09/07 | 99 | 100 | 96 | 98 | -1 | -1% | 1,137,900 |
| 2022/09/06 | 96 | 99 | 96 | 99 | +2 | +2.1% | 907,200 |
| 2022/09/05 | 94 | 97 | 94 | 97 | +2 | +2.1% | 987,300 |
| 2022/09/02 | 95 | 96 | 94 | 95 | +1 | +1.1% | 678,400 |
| 2022/09/01 | 95 | 97 | 93 | 94 | ±0 | ±0% | 1,318,900 |
| 2022/08/31 | 95 | 98 | 94 | 94 | ±0 | ±0% | 2,435,100 |
| 2022/08/30 | 92 | 95 | 92 | 94 | +4 | +4.4% | 1,400,100 |
| 2022/08/29 | 88 | 91 | 88 | 90 | ±0 | ±0% | 1,150,400 |
| 2022/08/26 | 90 | 91 | 90 | 90 | +1 | +1.1% | 261,500 |
| 2022/08/25 | 90 | 91 | 89 | 89 | -2 | -2.2% | 719,300 |
| 2022/08/24 | 92 | 92 | 90 | 91 | ±0 | ±0% | 509,700 |
| 2022/08/23 | 90 | 93 | 90 | 91 | ±0 | ±0% | 1,220,000 |
| 2022/08/22 | 87 | 91 | 87 | 91 | +3 | +3.4% | 1,247,600 |
| 2022/08/19 | 89 | 90 | 86 | 88 | -1 | -1.1% | 1,692,500 |
| 2022/08/18 | 84 | 90 | 84 | 89 | +5 | +6% | 2,355,200 |
| 2022/08/17 | 82 | 84 | 82 | 84 | +2 | +2.4% | 485,100 |
| 2022/08/16 | 83 | 83 | 82 | 82 | ±0 | ±0% | 430,400 |
| 2022/08/15 | 82 | 83 | 81 | 82 | +1 | +1.2% | 837,700 |
| 2022/08/12 | 82 | 82 | 80 | 81 | -1 | -1.2% | 635,600 |
| 2022/08/10 | 81 | 82 | 80 | 82 | +2 | +2.5% | 745,800 |
| 2022/08/09 | 81 | 82 | 80 | 80 | -1 | -1.2% | 522,700 |
| 2022/08/08 | 81 | 82 | 80 | 81 | +1 | +1.3% | 465,300 |
| 2022/08/05 | 82 | 82 | 80 | 80 | -2 | -2.4% | 665,400 |
| 2022/08/04 | 82 | 82 | 81 | 82 | +1 | +1.2% | 754,900 |
| 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 |
701～
750
件表示中 / 3756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 | 15,300円 | +9.7% | +19.7% | 2.61% | 13.90倍 | 1.58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 |
| ヒマラヤ | 87,900円 | +4.9% | +131.5% | 2.96% | 27.00倍 | 0.66倍 |
|
一般スポーツ、ゴルフ用品等の小売りチェーン。中部地盤に全国展開。ＥＣの収益性向上に注力 |
| ハチバン | 346,000円 | +4.7% | -9.3% | 0.58% | 35.94倍 | 2.77倍 |
|
北陸中心にＦＣ主体で「８番らーめん」や和食店を展開。９２年進出のタイにもＦＣで多数の店舗 |
| ダイワサイクル | 382,500円 | +12.2% | +1.6% | 1.78% | 11.29倍 | 1.90倍 |
|
自転車販売・修理の大手。大阪に強固な地盤。電動アシスト車の販売比率高い。関東にも本格進出 |
| ウイルプラスＨ | 100,400円 | +85.0% | +59.6% | 4.49% | 6.35倍 | 0.89倍 |
|
輸入車販売業者。ジープやフィアット、ＢＭＷ、ボルボが柱。中古車、整備事業も。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
