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 |
|---|---|---|---|---|---|---|---|
| 2021/05/14 | 66 | 71 | 65 | 69 | +3 | +4.5% | 1,823,400 |
| 2021/05/13 | 65 | 67 | 64 | 66 | -1 | -1.5% | 2,454,900 |
| 2021/05/12 | 74 | 75 | 66 | 67 | -7 | -9.5% | 4,323,800 |
| 2021/05/11 | 75 | 75 | 74 | 74 | -1 | -1.3% | 298,900 |
| 2021/05/10 | 75 | 76 | 74 | 75 | ±0 | ±0% | 654,500 |
| 2021/05/07 | 75 | 76 | 74 | 75 | ±0 | ±0% | 715,200 |
| 2021/05/06 | 75 | 75 | 74 | 75 | +1 | +1.4% | 313,800 |
| 2021/04/30 | 74 | 75 | 73 | 74 | +1 | +1.4% | 738,600 |
| 2021/04/28 | 76 | 76 | 73 | 73 | -2 | -2.7% | 1,264,300 |
| 2021/04/27 | 76 | 76 | 75 | 75 | -1 | -1.3% | 295,500 |
| 2021/04/26 | 77 | 77 | 75 | 76 | -1 | -1.3% | 723,700 |
| 2021/04/23 | 75 | 78 | 75 | 77 | +1 | +1.3% | 1,198,800 |
| 2021/04/22 | 77 | 78 | 76 | 76 | ±0 | ±0% | 924,800 |
| 2021/04/21 | 79 | 79 | 75 | 76 | -3 | -3.8% | 2,018,200 |
| 2021/04/20 | 76 | 79 | 76 | 79 | +4 | +5.3% | 1,595,600 |
| 2021/04/19 | 74 | 78 | 72 | 75 | ±0 | ±0% | 2,859,800 |
| 2021/04/16 | 79 | 80 | 73 | 75 | -4 | -5.1% | 4,754,500 |
| 2021/04/15 | 79 | 83 | 78 | 79 | -8 | -9.2% | 4,729,600 |
| 2021/04/14 | 89 | 90 | 85 | 87 | -3 | -3.3% | 2,099,500 |
| 2021/04/13 | 89 | 90 | 88 | 90 | +1 | +1.1% | 719,400 |
| 2021/04/12 | 89 | 90 | 88 | 89 | -1 | -1.1% | 599,000 |
| 2021/04/09 | 88 | 90 | 88 | 90 | +2 | +2.3% | 884,000 |
| 2021/04/08 | 89 | 90 | 88 | 88 | -1 | -1.1% | 1,084,500 |
| 2021/04/07 | 90 | 91 | 89 | 89 | -2 | -2.2% | 866,200 |
| 2021/04/06 | 90 | 91 | 90 | 91 | +1 | +1.1% | 397,100 |
| 2021/04/05 | 91 | 91 | 90 | 90 | -1 | -1.1% | 450,500 |
| 2021/04/02 | 90 | 92 | 90 | 91 | +1 | +1.1% | 718,300 |
| 2021/04/01 | 91 | 92 | 89 | 90 | -1 | -1.1% | 878,400 |
| 2021/03/31 | 91 | 91 | 89 | 91 | +2 | +2.2% | 425,100 |
| 2021/03/30 | 89 | 91 | 89 | 89 | +1 | +1.1% | 743,900 |
| 2021/03/29 | 90 | 93 | 87 | 88 | -1 | -1.1% | 1,711,100 |
| 2021/03/26 | 86 | 90 | 85 | 89 | +4 | +4.7% | 1,522,600 |
| 2021/03/25 | 84 | 86 | 84 | 85 | ±0 | ±0% | 643,100 |
| 2021/03/24 | 87 | 88 | 84 | 85 | -2 | -2.3% | 1,461,600 |
| 2021/03/23 | 87 | 90 | 87 | 87 | ±0 | ±0% | 1,114,500 |
| 2021/03/22 | 89 | 90 | 85 | 87 | -3 | -3.3% | 2,026,400 |
| 2021/03/19 | 90 | 91 | 89 | 90 | -1 | -1.1% | 950,500 |
| 2021/03/18 | 91 | 94 | 91 | 91 | +1 | +1.1% | 1,242,600 |
| 2021/03/17 | 90 | 93 | 89 | 90 | +1 | +1.1% | 1,660,000 |
| 2021/03/16 | 88 | 90 | 88 | 89 | ±0 | ±0% | 646,500 |
| 2021/03/15 | 89 | 90 | 87 | 89 | +1 | +1.1% | 1,555,800 |
| 2021/03/12 | 89 | 90 | 88 | 88 | -1 | -1.1% | 959,400 |
| 2021/03/11 | 88 | 89 | 87 | 89 | +1 | +1.1% | 970,900 |
| 2021/03/10 | 83 | 88 | 81 | 88 | +5 | +6% | 3,476,300 |
| 2021/03/09 | 87 | 87 | 83 | 83 | -3 | -3.5% | 2,547,900 |
| 2021/03/08 | 90 | 91 | 86 | 86 | -3 | -3.4% | 1,678,700 |
| 2021/03/05 | 91 | 92 | 87 | 89 | -2 | -2.2% | 2,685,100 |
| 2021/03/04 | 93 | 93 | 91 | 91 | -2 | -2.2% | 1,193,200 |
| 2021/03/03 | 96 | 97 | 93 | 93 | -2 | -2.1% | 1,166,300 |
| 2021/03/02 | 95 | 98 | 95 | 95 | ±0 | ±0% | 1,020,100 |
1001～
1050
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
