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 |
|---|---|---|---|---|---|---|---|
| 2013/05/21 | 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 |
| 2013/04/30 | 7,400 | 7,550 | 7,380 | 7,480 | -20 | -0.3% | 1,241 |
| 2013/04/26 | 7,660 | 7,700 | 7,400 | 7,500 | -100 | -1.3% | 1,407 |
| 2013/04/25 | 7,700 | 7,780 | 7,450 | 7,600 | -30 | -0.4% | 1,895 |
| 2013/04/24 | 7,700 | 8,300 | 7,500 | 7,630 | +150 | +2% | 9,100 |
| 2013/04/23 | 6,850 | 7,480 | 6,790 | 7,480 | +690 | +10.2% | 6,566 |
| 2013/04/22 | 6,580 | 6,850 | 6,570 | 6,790 | +220 | +3.3% | 2,726 |
| 2013/04/19 | 6,380 | 6,670 | 6,380 | 6,570 | +110 | +1.7% | 2,283 |
| 2013/04/18 | 6,610 | 6,650 | 6,360 | 6,460 | -90 | -1.4% | 2,662 |
| 2013/04/17 | 6,780 | 6,890 | 6,500 | 6,550 | -120 | -1.8% | 5,814 |
| 2013/04/16 | 6,840 | 7,000 | 6,610 | 6,670 | +670 | +11.2% | 25,100 |
| 2013/04/15 | 6,010 | 6,080 | 5,960 | 6,000 | -120 | -2% | 2,065 |
| 2013/04/12 | 6,160 | 6,290 | 6,090 | 6,120 | -100 | -1.6% | 2,612 |
| 2013/04/11 | 5,590 | 6,260 | 5,550 | 6,220 | +370 | +6.3% | 7,589 |
| 2013/04/10 | 5,760 | 5,850 | 5,710 | 5,850 | +40 | +0.7% | 419 |
| 2013/04/09 | 5,710 | 5,850 | 5,640 | 5,810 | +100 | +1.8% | 984 |
| 2013/04/08 | 5,620 | 5,750 | 5,620 | 5,710 | -10 | -0.2% | 494 |
| 2013/04/05 | 5,710 | 5,760 | 5,620 | 5,720 | +40 | +0.7% | 313 |
| 2013/04/04 | 5,720 | 5,720 | 5,560 | 5,680 | -80 | -1.4% | 445 |
| 2013/04/03 | 5,620 | 5,760 | 5,600 | 5,760 | +40 | +0.7% | 156 |
| 2013/04/02 | 5,600 | 5,770 | 5,560 | 5,720 | -70 | -1.2% | 328 |
| 2013/04/01 | 5,940 | 6,000 | 5,610 | 5,790 | -120 | -2% | 1,023 |
| 2013/03/29 | 6,080 | 6,090 | 5,900 | 5,910 | +30 | +0.5% | 1,256 |
| 2013/03/28 | 5,730 | 5,890 | 5,700 | 5,880 | +150 | +2.6% | 1,768 |
| 2013/03/27 | 5,680 | 5,750 | 5,630 | 5,730 | +70 | +1.2% | 460 |
| 2013/03/26 | 5,650 | 5,670 | 5,620 | 5,660 | ±0 | ±0% | 291 |
| 2013/03/25 | 5,680 | 5,720 | 5,650 | 5,660 | -20 | -0.4% | 266 |
| 2013/03/22 | 5,660 | 5,710 | 5,620 | 5,680 | -10 | -0.2% | 492 |
| 2013/03/21 | 5,690 | 5,730 | 5,620 | 5,690 | -10 | -0.2% | 503 |
| 2013/03/19 | 5,700 | 5,740 | 5,620 | 5,700 | -20 | -0.3% | 517 |
| 2013/03/18 | 5,730 | 5,740 | 5,690 | 5,720 | -50 | -0.9% | 374 |
| 2013/03/15 | 5,640 | 5,770 | 5,610 | 5,770 | +130 | +2.3% | 1,209 |
| 2013/03/14 | 5,610 | 5,640 | 5,570 | 5,640 | +30 | +0.5% | 415 |
| 2013/03/13 | 5,560 | 5,650 | 5,560 | 5,610 | +30 | +0.5% | 714 |
| 2013/03/12 | 5,500 | 5,630 | 5,500 | 5,580 | -20 | -0.4% | 608 |
| 2013/03/11 | 5,440 | 5,630 | 5,440 | 5,600 | +170 | +3.1% | 1,247 |
| 2013/03/08 | 5,440 | 5,470 | 5,430 | 5,430 | -10 | -0.2% | 621 |
| 2013/03/07 | 5,430 | 5,440 | 5,360 | 5,440 | ±0 | ±0% | 74 |
2951～
3000
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
