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 |
|---|---|---|---|---|---|---|---|
| 2022/07/13 | 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 |
| 2022/05/24 | 92 | 92 | 89 | 90 | -3 | -3.2% | 1,951,100 |
| 2022/05/23 | 87 | 93 | 87 | 93 | +6 | +6.9% | 1,947,200 |
| 2022/05/20 | 85 | 87 | 85 | 87 | +2 | +2.4% | 423,100 |
| 2022/05/19 | 84 | 87 | 84 | 85 | ±0 | ±0% | 807,200 |
| 2022/05/18 | 85 | 86 | 84 | 85 | ±0 | ±0% | 491,300 |
| 2022/05/17 | 86 | 86 | 85 | 85 | ±0 | ±0% | 416,600 |
| 2022/05/16 | 87 | 90 | 84 | 85 | -2 | -2.3% | 1,941,500 |
| 2022/05/13 | 87 | 88 | 87 | 87 | ±0 | ±0% | 550,500 |
| 2022/05/12 | 88 | 88 | 85 | 87 | ±0 | ±0% | 1,109,900 |
| 2022/05/11 | 85 | 88 | 85 | 87 | +2 | +2.4% | 998,100 |
| 2022/05/10 | 83 | 86 | 83 | 85 | +1 | +1.2% | 999,900 |
| 2022/05/09 | 86 | 87 | 84 | 84 | -2 | -2.3% | 1,056,000 |
| 2022/05/06 | 84 | 87 | 84 | 86 | +2 | +2.4% | 591,200 |
| 2022/05/02 | 82 | 87 | 82 | 84 | +1 | +1.2% | 851,400 |
751～
800
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
