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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 96 | 96 | 95 | 95 | ±0 | ±0% | 191,100 |
| 2024/12/17 | 95 | 96 | 95 | 95 | ±0 | ±0% | 278,400 |
| 2024/12/16 | 95 | 96 | 95 | 95 | -1 | -1% | 355,900 |
| 2024/12/13 | 96 | 96 | 94 | 96 | +1 | +1.1% | 482,500 |
| 2024/12/12 | 95 | 96 | 95 | 95 | -1 | -1% | 389,200 |
| 2024/12/11 | 96 | 96 | 95 | 96 | +1 | +1.1% | 235,800 |
| 2024/12/10 | 97 | 97 | 95 | 95 | ±0 | ±0% | 385,100 |
| 2024/12/09 | 95 | 97 | 95 | 95 | -1 | -1% | 475,300 |
| 2024/12/06 | 96 | 97 | 95 | 96 | ±0 | ±0% | 383,300 |
| 2024/12/05 | 97 | 97 | 96 | 96 | -1 | -1% | 285,500 |
| 2024/12/04 | 97 | 98 | 95 | 97 | -1 | -1% | 1,031,600 |
| 2024/12/03 | 99 | 99 | 97 | 98 | ±0 | ±0% | 282,000 |
| 2024/12/02 | 98 | 99 | 98 | 98 | ±0 | ±0% | 375,800 |
| 2024/11/29 | 99 | 99 | 97 | 98 | ±0 | ±0% | 467,900 |
| 2024/11/28 | 98 | 99 | 97 | 98 | +1 | +1% | 366,800 |
| 2024/11/27 | 100 | 100 | 97 | 97 | -3 | -3% | 534,800 |
| 2024/11/26 | 100 | 101 | 99 | 100 | ±0 | ±0% | 856,900 |
| 2024/11/25 | 100 | 101 | 98 | 100 | +1 | +1% | 845,100 |
| 2024/11/22 | 99 | 100 | 98 | 99 | +1 | +1% | 597,900 |
| 2024/11/21 | 98 | 99 | 97 | 98 | +1 | +1% | 406,800 |
| 2024/11/20 | 97 | 98 | 97 | 97 | ±0 | ±0% | 249,900 |
| 2024/11/19 | 96 | 98 | 96 | 97 | +1 | +1% | 438,400 |
| 2024/11/18 | 95 | 97 | 94 | 96 | ±0 | ±0% | 483,000 |
| 2024/11/15 | 96 | 97 | 94 | 96 | ±0 | ±0% | 879,500 |
| 2024/11/14 | 98 | 99 | 96 | 96 | -2 | -2% | 639,600 |
| 2024/11/13 | 99 | 100 | 98 | 98 | -2 | -2% | 660,100 |
| 2024/11/12 | 99 | 101 | 98 | 100 | +2 | +2% | 794,100 |
| 2024/11/11 | 95 | 101 | 95 | 98 | +3 | +3.2% | 1,487,100 |
| 2024/11/08 | 97 | 98 | 95 | 95 | -2 | -2.1% | 561,100 |
| 2024/11/07 | 95 | 97 | 95 | 97 | +4 | +4.3% | 962,800 |
| 2024/11/06 | 95 | 95 | 93 | 93 | ±0 | ±0% | 572,700 |
| 2024/11/05 | 95 | 95 | 93 | 93 | -2 | -2.1% | 806,200 |
| 2024/11/01 | 96 | 96 | 94 | 95 | -1 | -1% | 697,700 |
| 2024/10/31 | 95 | 96 | 94 | 96 | +1 | +1.1% | 729,000 |
| 2024/10/30 | 95 | 95 | 94 | 95 | ±0 | ±0% | 470,800 |
| 2024/10/29 | 93 | 95 | 93 | 95 | +2 | +2.2% | 517,000 |
| 2024/10/28 | 90 | 93 | 90 | 93 | +2 | +2.2% | 604,700 |
| 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 |
151～
200
件表示中 / 3754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 | 15,100円 | +9.7% | +19.7% | 2.65% | 13.71倍 | 1.56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 |
| ハチバン | 345,500円 | +4.7% | -9.3% | 0.58% | 35.89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 |
| ウイルプラスＨ | 100,900円 | +85.0% | +59.6% | 4.47% | 6.38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 |
| ベリテ | 37,500円 | +6.2% | -4.6% | 5.59% | 19.31倍 | 2.28倍 |
|
宝飾品、時計等の小売り大手。ダイヤ、ネックレス中心。ＴＯＢでインド系宝飾会社の子会社に |
| きちりＨＤ | 90,100円 | +9.1% | +91.0% | 0.83% | 22.63倍 | 5.14倍 |
|
高級居酒屋「ＫＩＣＨＩＲＩ」等を直営展開。関西から関東に軸足。自社管理システムの外販育成 |
市場注目の銘柄
チャート関連のコラム
