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 |
|---|---|---|---|---|---|---|---|
| 2013/07/11 | 6,810 | 7,070 | 6,800 | 6,950 | +50 | +0.7% | 2,039 |
| 2013/07/10 | 6,650 | 6,900 | 6,510 | 6,900 | +250 | +3.8% | 586 |
| 2013/07/09 | 6,650 | 6,790 | 6,570 | 6,650 | +10 | +0.2% | 586 |
| 2013/07/08 | 6,600 | 6,890 | 6,600 | 6,640 | +70 | +1.1% | 561 |
| 2013/07/05 | 6,460 | 6,690 | 6,460 | 6,570 | +110 | +1.7% | 448 |
| 2013/07/04 | 6,390 | 6,580 | 6,350 | 6,460 | +90 | +1.4% | 751 |
| 2013/07/03 | 6,310 | 6,390 | 6,260 | 6,370 | +160 | +2.6% | 385 |
| 2013/07/02 | 6,100 | 6,480 | 6,030 | 6,210 | +110 | +1.8% | 1,801 |
| 2013/07/01 | 5,990 | 6,220 | 5,900 | 6,100 | +180 | +3% | 1,436 |
| 2013/06/28 | 5,820 | 5,990 | 5,820 | 5,920 | +70 | +1.2% | 680 |
| 2013/06/27 | 5,890 | 5,890 | 5,610 | 5,850 | +160 | +2.8% | 517 |
| 2013/06/26 | 5,980 | 5,980 | 5,610 | 5,690 | -230 | -3.9% | 682 |
| 2013/06/25 | 5,990 | 6,000 | 5,850 | 5,920 | -40 | -0.7% | 540 |
| 2013/06/24 | 5,970 | 5,980 | 5,900 | 5,960 | +60 | +1% | 244 |
| 2013/06/21 | 5,880 | 5,980 | 5,800 | 5,900 | -10 | -0.2% | 197 |
| 2013/06/20 | 5,860 | 5,920 | 5,860 | 5,910 | +30 | +0.5% | 897 |
| 2013/06/19 | 5,950 | 6,000 | 5,820 | 5,880 | -60 | -1% | 407 |
| 2013/06/18 | 5,870 | 5,940 | 5,870 | 5,940 | -10 | -0.2% | 233 |
| 2013/06/17 | 5,930 | 5,950 | 5,860 | 5,950 | +10 | +0.2% | 124 |
| 2013/06/14 | 5,890 | 5,950 | 5,760 | 5,940 | -50 | -0.8% | 492 |
| 2013/06/13 | 5,890 | 6,000 | 5,710 | 5,990 | ±0 | ±0% | 473 |
| 2013/06/12 | 5,750 | 5,990 | 5,750 | 5,990 | ±0 | ±0% | 588 |
| 2013/06/11 | 5,900 | 6,010 | 5,900 | 5,990 | +80 | +1.4% | 128 |
| 2013/06/10 | 5,990 | 6,000 | 5,800 | 5,910 | +320 | +5.7% | 576 |
| 2013/06/07 | 5,640 | 5,750 | 5,480 | 5,590 | -350 | -5.9% | 1,566 |
| 2013/06/06 | 6,390 | 6,460 | 5,520 | 5,940 | -520 | -8% | 2,093 |
| 2013/06/05 | 6,600 | 6,600 | 6,460 | 6,460 | -140 | -2.1% | 398 |
| 2013/06/04 | 6,640 | 6,640 | 6,420 | 6,600 | -40 | -0.6% | 628 |
| 2013/06/03 | 6,700 | 6,750 | 6,590 | 6,640 | -60 | -0.9% | 327 |
| 2013/05/31 | 6,900 | 6,900 | 6,590 | 6,700 | -80 | -1.2% | 933 |
| 2013/05/30 | 6,660 | 6,810 | 6,550 | 6,780 | +90 | +1.3% | 605 |
| 2013/05/29 | 6,690 | 6,700 | 6,580 | 6,690 | +10 | +0.1% | 605 |
| 2013/05/28 | 6,570 | 6,820 | 6,570 | 6,680 | +110 | +1.7% | 476 |
| 2013/05/27 | 6,450 | 6,610 | 6,430 | 6,570 | +70 | +1.1% | 376 |
| 2013/05/24 | 6,600 | 6,670 | 6,370 | 6,500 | -90 | -1.4% | 1,752 |
| 2013/05/23 | 6,860 | 6,910 | 6,490 | 6,590 | -380 | -5.5% | 2,096 |
| 2013/05/22 | 7,040 | 7,040 | 6,810 | 6,970 | -90 | -1.3% | 667 |
| 2013/05/21 | 7,160 | 7,160 | 6,940 | 7,060 | -50 | -0.7% | 701 |
| 2013/05/20 | 7,220 | 7,290 | 7,010 | 7,110 | -60 | -0.8% | 822 |
| 2013/05/17 | 6,790 | 7,170 | 6,790 | 7,170 | +180 | +2.6% | 1,452 |
| 2013/05/16 | 7,030 | 7,350 | 6,610 | 6,990 | -290 | -4% | 2,511 |
| 2013/05/15 | 7,600 | 7,600 | 7,000 | 7,280 | -280 | -3.7% | 2,702 |
| 2013/05/14 | 7,620 | 7,620 | 7,410 | 7,560 | -100 | -1.3% | 2,699 |
| 2013/05/13 | 7,630 | 7,750 | 7,550 | 7,660 | -10 | -0.1% | 1,653 |
| 2013/05/10 | 7,700 | 7,780 | 7,580 | 7,670 | -80 | -1% | 1,838 |
| 2013/05/09 | 7,770 | 7,810 | 7,600 | 7,750 | -60 | -0.8% | 1,648 |
| 2013/05/08 | 7,850 | 7,940 | 7,600 | 7,810 | +10 | +0.1% | 1,751 |
| 2013/05/07 | 7,740 | 7,990 | 7,730 | 7,800 | +140 | +1.8% | 2,244 |
| 2013/05/02 | 7,690 | 7,710 | 7,630 | 7,660 | +10 | +0.1% | 1,031 |
| 2013/05/01 | 7,540 | 7,700 | 7,400 | 7,650 | +170 | +2.3% | 832 |
2951～
3000
件表示中 / 3757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 | 87,500円 | +4.9% | +131.5% | 2.97% | 26.88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 |
| 大黒屋 | 6,000円 | +67.2% | - | 0.00% | 72.29倍 | 27.40倍 |
|
特殊照明器が祖業。１３年、中古ブランド品買い取りの大黒屋を買収して業容拡大。英国は撤退 |
| 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 |
市場注目の銘柄
チャート関連のコラム
