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 |
|---|---|---|---|---|---|---|---|
| 2021/09/16 | 75 | 75 | 72 | 72 | -2 | -2.7% | 773,600 |
| 2021/09/15 | 75 | 75 | 73 | 74 | ±0 | ±0% | 505,900 |
| 2021/09/14 | 75 | 75 | 73 | 74 | ±0 | ±0% | 940,800 |
| 2021/09/13 | 73 | 75 | 73 | 74 | ±0 | ±0% | 530,100 |
| 2021/09/10 | 72 | 74 | 72 | 74 | +2 | +2.8% | 544,000 |
| 2021/09/09 | 74 | 75 | 72 | 72 | -2 | -2.7% | 821,800 |
| 2021/09/08 | 75 | 75 | 73 | 74 | -1 | -1.3% | 1,321,700 |
| 2021/09/07 | 74 | 76 | 73 | 75 | +1 | +1.4% | 680,000 |
| 2021/09/06 | 74 | 75 | 72 | 74 | +1 | +1.4% | 672,800 |
| 2021/09/03 | 76 | 76 | 73 | 73 | -2 | -2.7% | 751,200 |
| 2021/09/02 | 75 | 76 | 74 | 75 | -1 | -1.3% | 592,600 |
| 2021/09/01 | 73 | 76 | 73 | 76 | +3 | +4.1% | 1,109,800 |
| 2021/08/31 | 72 | 74 | 72 | 73 | +2 | +2.8% | 902,900 |
| 2021/08/30 | 72 | 72 | 70 | 71 | ±0 | ±0% | 593,800 |
| 2021/08/27 | 73 | 73 | 70 | 71 | -1 | -1.4% | 807,600 |
| 2021/08/26 | 71 | 73 | 70 | 72 | +1 | +1.4% | 1,166,000 |
| 2021/08/25 | 71 | 71 | 70 | 71 | ±0 | ±0% | 407,200 |
| 2021/08/24 | 68 | 71 | 68 | 71 | +3 | +4.4% | 1,458,000 |
| 2021/08/23 | 69 | 70 | 68 | 68 | ±0 | ±0% | 659,900 |
| 2021/08/20 | 72 | 72 | 68 | 68 | -3 | -4.2% | 858,000 |
| 2021/08/19 | 70 | 72 | 70 | 71 | +1 | +1.4% | 645,200 |
| 2021/08/18 | 68 | 71 | 67 | 70 | +2 | +2.9% | 1,235,000 |
| 2021/08/17 | 69 | 70 | 68 | 68 | ±0 | ±0% | 732,700 |
| 2021/08/16 | 70 | 71 | 68 | 68 | -2 | -2.9% | 758,800 |
| 2021/08/13 | 71 | 71 | 70 | 70 | -1 | -1.4% | 411,800 |
| 2021/08/12 | 71 | 72 | 70 | 71 | +1 | +1.4% | 741,000 |
| 2021/08/11 | 70 | 72 | 70 | 70 | +1 | +1.4% | 858,000 |
| 2021/08/10 | 69 | 70 | 68 | 69 | +1 | +1.5% | 583,900 |
| 2021/08/06 | 70 | 70 | 67 | 68 | -1 | -1.4% | 1,236,400 |
| 2021/08/05 | 69 | 71 | 69 | 69 | ±0 | ±0% | 419,300 |
| 2021/08/04 | 69 | 70 | 69 | 69 | ±0 | ±0% | 681,400 |
| 2021/08/03 | 70 | 71 | 69 | 69 | -1 | -1.4% | 479,800 |
| 2021/08/02 | 70 | 71 | 70 | 70 | -1 | -1.4% | 333,500 |
| 2021/07/30 | 71 | 72 | 70 | 71 | ±0 | ±0% | 655,000 |
| 2021/07/29 | 69 | 72 | 69 | 71 | +2 | +2.9% | 1,010,900 |
| 2021/07/28 | 71 | 72 | 68 | 69 | -3 | -4.2% | 2,384,800 |
| 2021/07/27 | 74 | 74 | 72 | 72 | -1 | -1.4% | 1,177,000 |
| 2021/07/26 | 74 | 74 | 73 | 73 | ±0 | ±0% | 1,575,400 |
| 2021/07/21 | 77 | 78 | 72 | 73 | -3 | -3.9% | 5,159,600 |
| 2021/07/20 | 76 | 79 | 75 | 76 | -1 | -1.3% | 3,648,300 |
| 2021/07/19 | 79 | 79 | 77 | 77 | -3 | -3.8% | 3,182,600 |
| 2021/07/16 | 82 | 83 | 78 | 80 | -3 | -3.6% | 6,179,700 |
| 2021/07/15 | 85 | 92 | 83 | 83 | -3 | -3.5% | 26,454,900 |
| 2021/07/14 | 76 | 90 | 74 | 86 | +14 | +19.4% | 37,930,000 |
| 2021/07/13 | 74 | 75 | 72 | 72 | -2 | -2.7% | 1,272,200 |
| 2021/07/12 | 73 | 75 | 73 | 74 | +1 | +1.4% | 969,400 |
| 2021/07/09 | 72 | 73 | 71 | 73 | +1 | +1.4% | 792,400 |
| 2021/07/08 | 74 | 75 | 72 | 72 | -2 | -2.7% | 1,292,000 |
| 2021/07/07 | 77 | 77 | 74 | 74 | -2 | -2.6% | 773,500 |
| 2021/07/06 | 78 | 78 | 76 | 76 | -2 | -2.6% | 985,100 |
951～
1000
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 | 15,500円 | +9.7% | +19.7% | 2.58% | 14.08倍 | 1.60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 | 87,800円 | +4.9% | +131.5% | 2.96% | 26.97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 | 344,500円 | +4.7% | -9.3% | 0.58% | 35.78倍 | 2.76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 | 384,500円 | +12.2% | +1.6% | 1.77% | 11.35倍 | 1.91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 | 101,100円 | +85.0% | +59.6% | 4.46% | 6.39倍 | 0.90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
