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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 92 | 92 | 89 | 91 | -1 | -1.1% | 879,200 |
| 2024/10/24 | 92 | 93 | 91 | 92 | -2 | -2.1% | 695,100 |
| 2024/10/23 | 94 | 95 | 92 | 94 | -1 | -1.1% | 682,200 |
| 2024/10/22 | 97 | 97 | 94 | 95 | -2 | -2.1% | 694,800 |
| 2024/10/21 | 93 | 97 | 93 | 97 | +4 | +4.3% | 926,400 |
| 2024/10/18 | 95 | 95 | 93 | 93 | -1 | -1.1% | 452,100 |
| 2024/10/17 | 93 | 95 | 93 | 94 | +2 | +2.2% | 863,600 |
| 2024/10/16 | 88 | 92 | 88 | 92 | +1 | +1.1% | 1,091,700 |
| 2024/10/15 | 90 | 91 | 88 | 91 | +1 | +1.1% | 769,000 |
| 2024/10/11 | 91 | 92 | 90 | 90 | -1 | -1.1% | 404,600 |
| 2024/10/10 | 92 | 93 | 90 | 91 | -1 | -1.1% | 905,200 |
| 2024/10/09 | 93 | 94 | 92 | 92 | -1 | -1.1% | 478,500 |
| 2024/10/08 | 95 | 95 | 93 | 93 | -2 | -2.1% | 541,800 |
| 2024/10/07 | 95 | 96 | 95 | 95 | ±0 | ±0% | 342,200 |
| 2024/10/04 | 95 | 96 | 95 | 95 | ±0 | ±0% | 213,500 |
| 2024/10/03 | 95 | 95 | 94 | 95 | +1 | +1.1% | 639,800 |
| 2024/10/02 | 95 | 96 | 94 | 94 | -2 | -2.1% | 369,900 |
| 2024/10/01 | 95 | 97 | 95 | 96 | +1 | +1.1% | 494,500 |
| 2024/09/30 | 94 | 96 | 94 | 95 | -2 | -2.1% | 461,300 |
| 2024/09/27 | 96 | 97 | 95 | 97 | +2 | +2.1% | 412,100 |
| 2024/09/26 | 96 | 96 | 94 | 95 | -1 | -1% | 402,200 |
| 2024/09/25 | 95 | 96 | 94 | 96 | +2 | +2.1% | 523,400 |
| 2024/09/24 | 95 | 96 | 94 | 94 | -2 | -2.1% | 368,300 |
| 2024/09/20 | 96 | 97 | 94 | 96 | ±0 | ±0% | 577,000 |
| 2024/09/19 | 96 | 96 | 95 | 96 | +1 | +1.1% | 332,300 |
| 2024/09/18 | 95 | 96 | 94 | 95 | +1 | +1.1% | 364,200 |
| 2024/09/17 | 97 | 97 | 93 | 94 | -3 | -3.1% | 693,800 |
| 2024/09/13 | 98 | 98 | 95 | 97 | -1 | -1% | 474,300 |
| 2024/09/12 | 96 | 98 | 96 | 98 | +2 | +2.1% | 634,800 |
| 2024/09/11 | 97 | 98 | 95 | 96 | -2 | -2% | 700,600 |
| 2024/09/10 | 97 | 98 | 96 | 98 | +2 | +2.1% | 642,100 |
| 2024/09/09 | 94 | 96 | 93 | 96 | +1 | +1.1% | 709,200 |
| 2024/09/06 | 97 | 97 | 93 | 95 | ±0 | ±0% | 939,700 |
| 2024/09/05 | 94 | 97 | 93 | 95 | -1 | -1% | 687,500 |
| 2024/09/04 | 96 | 97 | 94 | 96 | -2 | -2% | 798,400 |
| 2024/09/03 | 96 | 98 | 96 | 98 | +2 | +2.1% | 625,100 |
| 2024/09/02 | 98 | 98 | 95 | 96 | -2 | -2% | 627,600 |
| 2024/08/30 | 97 | 98 | 96 | 98 | +1 | +1% | 298,600 |
| 2024/08/29 | 98 | 98 | 96 | 97 | ±0 | ±0% | 508,200 |
| 2024/08/28 | 99 | 99 | 97 | 97 | -1 | -1% | 433,500 |
| 2024/08/27 | 98 | 99 | 98 | 98 | ±0 | ±0% | 259,800 |
| 2024/08/26 | 99 | 101 | 97 | 98 | -1 | -1% | 720,600 |
| 2024/08/23 | 100 | 100 | 99 | 99 | ±0 | ±0% | 266,700 |
| 2024/08/22 | 100 | 101 | 99 | 99 | -1 | -1% | 335,500 |
| 2024/08/21 | 99 | 101 | 99 | 100 | -1 | -1% | 299,300 |
| 2024/08/20 | 101 | 102 | 99 | 101 | +2 | +2% | 558,800 |
| 2024/08/19 | 101 | 103 | 99 | 99 | -3 | -2.9% | 638,200 |
| 2024/08/16 | 100 | 102 | 99 | 102 | +4 | +4.1% | 640,600 |
| 2024/08/15 | 97 | 100 | 97 | 98 | ±0 | ±0% | 883,000 |
| 2024/08/14 | 93 | 98 | 93 | 98 | +5 | +5.4% | 1,174,700 |
151～
200
件表示中 / 3717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 | 14,000円 | +9.7% | +19.7% | 2.86% | 12.68倍 | 1.44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 |
| スーパーＶ | 79,800円 | - | - | - | - | 6.29倍 |
|
埼玉・東京地盤の食品スーパー。ＨＣとの複合店も。２２年、ロピア展開のＯＩＣグループ傘下に |
| ＯｌｙｍｐｉｃＧ | 42,100円 | +1.4% | - | 3.56% | 19.33倍 | 0.39倍 |
|
独立系。首都圏地盤に食品スーパーや大型ホームセンター（ＨＣ）、専門店など幅広く展開 |
| Ｙ’Ｓ | 296,300円 | +7.7% | +108.5% | 0.00% | 18.10倍 | 14.41倍 |
|
高級レストラン「ＸＥＸ」、カジュアル伊料理、和食などを直営・ＦＣで展開。比マニラにも出店 |
| ハ ブ | 74,800円 | +6.3% | +2.0% | 1.34% | 22.40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 |
市場注目の銘柄
チャート関連のコラム
