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 |
|---|---|---|---|---|---|---|---|
| 2021/07/05 | 75 | 79 | 74 | 78 | +4 | +5.4% | 1,929,800 |
| 2021/07/02 | 74 | 75 | 73 | 74 | ±0 | ±0% | 551,800 |
| 2021/07/01 | 74 | 75 | 73 | 74 | ±0 | ±0% | 435,600 |
| 2021/06/30 | 75 | 76 | 73 | 74 | -2 | -2.6% | 676,700 |
| 2021/06/29 | 75 | 76 | 74 | 76 | +2 | +2.7% | 790,100 |
| 2021/06/28 | 73 | 75 | 73 | 74 | +1 | +1.4% | 568,100 |
| 2021/06/25 | 73 | 74 | 72 | 73 | -1 | -1.4% | 424,900 |
| 2021/06/24 | 74 | 75 | 72 | 74 | +1 | +1.4% | 677,000 |
| 2021/06/23 | 74 | 74 | 71 | 73 | +1 | +1.4% | 908,500 |
| 2021/06/22 | 73 | 75 | 72 | 72 | ±0 | ±0% | 543,100 |
| 2021/06/21 | 73 | 73 | 71 | 72 | -2 | -2.7% | 791,500 |
| 2021/06/18 | 74 | 75 | 72 | 74 | -1 | -1.3% | 1,482,700 |
| 2021/06/17 | 76 | 76 | 73 | 75 | -1 | -1.3% | 1,294,600 |
| 2021/06/16 | 75 | 77 | 74 | 76 | +2 | +2.7% | 1,157,200 |
| 2021/06/15 | 74 | 76 | 73 | 74 | ±0 | ±0% | 1,005,000 |
| 2021/06/14 | 75 | 76 | 74 | 74 | ±0 | ±0% | 1,589,900 |
| 2021/06/11 | 72 | 76 | 71 | 74 | +3 | +4.2% | 3,196,600 |
| 2021/06/10 | 69 | 75 | 69 | 71 | +2 | +2.9% | 2,702,700 |
| 2021/06/09 | 68 | 71 | 67 | 69 | +1 | +1.5% | 1,176,000 |
| 2021/06/08 | 67 | 70 | 67 | 68 | ±0 | ±0% | 1,274,100 |
| 2021/06/07 | 68 | 68 | 67 | 68 | +1 | +1.5% | 181,300 |
| 2021/06/04 | 67 | 68 | 67 | 67 | -1 | -1.5% | 422,200 |
| 2021/06/03 | 69 | 69 | 67 | 68 | -1 | -1.4% | 480,000 |
| 2021/06/02 | 68 | 69 | 67 | 69 | +1 | +1.5% | 505,200 |
| 2021/06/01 | 67 | 68 | 66 | 68 | +2 | +3% | 336,900 |
| 2021/05/31 | 66 | 68 | 66 | 66 | ±0 | ±0% | 832,900 |
| 2021/05/28 | 67 | 67 | 66 | 66 | ±0 | ±0% | 250,300 |
| 2021/05/27 | 67 | 68 | 66 | 66 | -1 | -1.5% | 583,100 |
| 2021/05/26 | 68 | 68 | 66 | 67 | -2 | -2.9% | 1,162,800 |
| 2021/05/25 | 69 | 69 | 68 | 69 | ±0 | ±0% | 228,700 |
| 2021/05/24 | 69 | 70 | 68 | 69 | ±0 | ±0% | 343,000 |
| 2021/05/21 | 70 | 70 | 68 | 69 | +1 | +1.5% | 443,100 |
| 2021/05/20 | 69 | 70 | 68 | 68 | -1 | -1.4% | 449,600 |
| 2021/05/19 | 69 | 71 | 68 | 69 | ±0 | ±0% | 436,200 |
| 2021/05/18 | 69 | 71 | 68 | 69 | +1 | +1.5% | 550,300 |
| 2021/05/17 | 71 | 71 | 68 | 68 | -1 | -1.4% | 1,122,700 |
| 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 |
1001～
1050
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 | 87,700円 | +4.9% | +131.5% | 2.96% | 26.94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 | 346,500円 | +4.7% | -9.3% | 0.58% | 35.99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 | 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
