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 |
|---|---|---|---|---|---|---|---|
| 2022/03/08 | 74 | 76 | 73 | 73 | -2 | -2.7% | 629,700 |
| 2022/03/07 | 76 | 77 | 74 | 75 | -2 | -2.6% | 1,144,300 |
| 2022/03/04 | 78 | 79 | 76 | 77 | -1 | -1.3% | 614,500 |
| 2022/03/03 | 77 | 79 | 77 | 78 | +2 | +2.6% | 477,800 |
| 2022/03/02 | 77 | 79 | 76 | 76 | -2 | -2.6% | 794,700 |
| 2022/03/01 | 77 | 79 | 77 | 78 | ±0 | ±0% | 431,200 |
| 2022/02/28 | 74 | 78 | 74 | 78 | +4 | +5.4% | 924,900 |
| 2022/02/25 | 72 | 75 | 72 | 74 | -1 | -1.3% | 928,400 |
| 2022/02/24 | 75 | 76 | 73 | 75 | ±0 | ±0% | 1,787,700 |
| 2022/02/22 | 75 | 75 | 73 | 75 | ±0 | ±0% | 846,300 |
| 2022/02/21 | 76 | 77 | 74 | 75 | -2 | -2.6% | 1,108,400 |
| 2022/02/18 | 77 | 77 | 76 | 77 | ±0 | ±0% | 483,500 |
| 2022/02/17 | 79 | 79 | 77 | 77 | -2 | -2.5% | 667,200 |
| 2022/02/16 | 77 | 80 | 77 | 79 | +3 | +3.9% | 824,500 |
| 2022/02/15 | 77 | 77 | 75 | 76 | ±0 | ±0% | 584,000 |
| 2022/02/14 | 75 | 77 | 75 | 76 | -1 | -1.3% | 1,186,600 |
| 2022/02/10 | 80 | 81 | 77 | 77 | -3 | -3.8% | 1,792,500 |
| 2022/02/09 | 79 | 80 | 78 | 80 | ±0 | ±0% | 601,200 |
| 2022/02/08 | 78 | 80 | 77 | 80 | +2 | +2.6% | 1,506,300 |
| 2022/02/07 | 77 | 79 | 75 | 78 | +3 | +4% | 1,677,000 |
| 2022/02/04 | 73 | 77 | 72 | 75 | +2 | +2.7% | 1,539,700 |
| 2022/02/03 | 71 | 73 | 70 | 73 | +2 | +2.8% | 1,200,000 |
| 2022/02/02 | 71 | 72 | 70 | 71 | +2 | +2.9% | 421,600 |
| 2022/02/01 | 68 | 71 | 68 | 69 | ±0 | ±0% | 1,545,100 |
| 2022/01/31 | 69 | 69 | 67 | 69 | +1 | +1.5% | 984,200 |
| 2022/01/28 | 69 | 69 | 67 | 68 | +1 | +1.5% | 884,000 |
| 2022/01/27 | 70 | 71 | 67 | 67 | -3 | -4.3% | 1,023,800 |
| 2022/01/26 | 68 | 71 | 68 | 70 | +2 | +2.9% | 850,300 |
| 2022/01/25 | 70 | 71 | 68 | 68 | -3 | -4.2% | 1,321,200 |
| 2022/01/24 | 71 | 71 | 69 | 71 | +1 | +1.4% | 616,800 |
| 2022/01/21 | 71 | 71 | 69 | 70 | -1 | -1.4% | 681,500 |
| 2022/01/20 | 69 | 71 | 69 | 71 | +3 | +4.4% | 1,415,200 |
| 2022/01/19 | 70 | 70 | 68 | 68 | -3 | -4.2% | 2,474,200 |
| 2022/01/18 | 74 | 74 | 70 | 71 | -2 | -2.7% | 1,613,600 |
| 2022/01/17 | 75 | 75 | 72 | 73 | -4 | -5.2% | 2,361,500 |
| 2022/01/14 | 77 | 77 | 75 | 77 | ±0 | ±0% | 1,288,400 |
| 2022/01/13 | 77 | 78 | 76 | 77 | ±0 | ±0% | 986,800 |
| 2022/01/12 | 76 | 77 | 76 | 77 | +1 | +1.3% | 391,200 |
| 2022/01/11 | 75 | 76 | 74 | 76 | +2 | +2.7% | 541,300 |
| 2022/01/07 | 75 | 75 | 73 | 74 | +1 | +1.4% | 833,300 |
| 2022/01/06 | 74 | 75 | 72 | 73 | -1 | -1.4% | 1,181,400 |
| 2022/01/05 | 77 | 78 | 74 | 74 | -4 | -5.1% | 1,152,100 |
| 2022/01/04 | 77 | 78 | 76 | 78 | +1 | +1.3% | 1,092,900 |
| 2021/12/30 | 74 | 78 | 73 | 77 | +3 | +4.1% | 1,154,100 |
| 2021/12/29 | 72 | 74 | 72 | 74 | +3 | +4.2% | 533,100 |
| 2021/12/28 | 71 | 72 | 71 | 71 | -1 | -1.4% | 795,200 |
| 2021/12/27 | 74 | 74 | 71 | 72 | -2 | -2.7% | 1,169,600 |
| 2021/12/24 | 74 | 75 | 74 | 74 | -1 | -1.3% | 216,100 |
| 2021/12/23 | 74 | 75 | 73 | 75 | +1 | +1.4% | 382,500 |
| 2021/12/22 | 75 | 75 | 73 | 74 | -1 | -1.3% | 560,900 |
801～
850
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
