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 |
|---|---|---|---|---|---|---|---|
| 2012/02/07 | 4,840 | 4,865 | 4,825 | 4,865 | +15 | +0.3% | 51 |
| 2012/02/06 | 4,840 | 4,860 | 4,820 | 4,850 | +10 | +0.2% | 274 |
| 2012/02/03 | 4,835 | 4,855 | 4,820 | 4,840 | -15 | -0.3% | 167 |
| 2012/02/02 | 4,830 | 4,880 | 4,820 | 4,855 | +25 | +0.5% | 212 |
| 2012/02/01 | 4,850 | 4,850 | 4,825 | 4,830 | -40 | -0.8% | 70 |
| 2012/01/31 | 4,880 | 4,880 | 4,830 | 4,870 | +35 | +0.7% | 220 |
| 2012/01/30 | 4,850 | 4,850 | 4,830 | 4,835 | -15 | -0.3% | 89 |
| 2012/01/27 | 4,835 | 4,850 | 4,800 | 4,850 | +15 | +0.3% | 176 |
| 2012/01/26 | 4,845 | 4,845 | 4,800 | 4,835 | -10 | -0.2% | 89 |
| 2012/01/25 | 4,855 | 4,855 | 4,800 | 4,845 | ±0 | ±0% | 90 |
| 2012/01/24 | 4,820 | 4,845 | 4,820 | 4,845 | +25 | +0.5% | 28 |
| 2012/01/23 | 4,810 | 4,830 | 4,810 | 4,820 | +5 | +0.1% | 30 |
| 2012/01/20 | 4,805 | 4,830 | 4,770 | 4,815 | +10 | +0.2% | 65 |
| 2012/01/19 | 4,790 | 4,815 | 4,790 | 4,805 | +5 | +0.1% | 18 |
| 2012/01/18 | 4,850 | 4,850 | 4,780 | 4,800 | -5 | -0.1% | 47 |
| 2012/01/17 | 4,800 | 4,810 | 4,760 | 4,805 | +5 | +0.1% | 80 |
| 2012/01/16 | 4,770 | 4,810 | 4,770 | 4,800 | ±0 | ±0% | 48 |
| 2012/01/13 | 4,765 | 4,800 | 4,765 | 4,800 | -10 | -0.2% | 74 |
| 2012/01/12 | 4,800 | 4,815 | 4,760 | 4,810 | -10 | -0.2% | 66 |
| 2012/01/11 | 4,800 | 4,840 | 4,720 | 4,820 | -45 | -0.9% | 149 |
| 2012/01/10 | 4,850 | 4,865 | 4,830 | 4,865 | +15 | +0.3% | 78 |
| 2012/01/06 | 4,865 | 4,865 | 4,800 | 4,850 | ±0 | ±0% | 106 |
| 2012/01/05 | 4,810 | 4,880 | 4,810 | 4,850 | -10 | -0.2% | 72 |
| 2012/01/04 | 4,800 | 4,880 | 4,800 | 4,860 | +35 | +0.7% | 176 |
| 2011/12/30 | 4,785 | 4,830 | 4,770 | 4,825 | ±0 | ±0% | 235 |
| 2011/12/29 | 4,830 | 4,830 | 4,770 | 4,825 | +80 | +1.7% | 143 |
| 2011/12/28 | 4,720 | 4,820 | 4,690 | 4,745 | -80 | -1.7% | 148 |
| 2011/12/27 | 4,770 | 4,825 | 4,760 | 4,825 | +25 | +0.5% | 87 |
| 2011/12/26 | 4,760 | 4,800 | 4,760 | 4,800 | +40 | +0.8% | 150 |
| 2011/12/22 | 4,690 | 4,765 | 4,675 | 4,760 | +80 | +1.7% | 169 |
| 2011/12/21 | 4,930 | 4,945 | 4,550 | 4,680 | -230 | -4.7% | 660 |
| 2011/12/20 | 4,925 | 4,925 | 4,825 | 4,910 | +80 | +1.7% | 71 |
| 2011/12/19 | 4,900 | 4,930 | 4,805 | 4,830 | -100 | -2% | 74 |
| 2011/12/16 | 4,910 | 4,940 | 4,845 | 4,930 | +10 | +0.2% | 47 |
| 2011/12/15 | 4,900 | 4,935 | 4,880 | 4,920 | -20 | -0.4% | 75 |
| 2011/12/14 | 4,880 | 4,945 | 4,880 | 4,940 | +40 | +0.8% | 158 |
| 2011/12/13 | 4,905 | 4,920 | 4,900 | 4,900 | -35 | -0.7% | 78 |
| 2011/12/12 | 4,955 | 4,960 | 4,925 | 4,935 | -20 | -0.4% | 38 |
| 2011/12/09 | 4,835 | 4,955 | 4,835 | 4,955 | -35 | -0.7% | 150 |
| 2011/12/08 | 4,950 | 5,030 | 4,935 | 4,990 | -10 | -0.2% | 68 |
| 2011/12/07 | 4,940 | 5,010 | 4,935 | 5,000 | -10 | -0.2% | 14 |
| 2011/12/06 | 5,020 | 5,030 | 4,905 | 5,010 | -20 | -0.4% | 77 |
| 2011/12/05 | 5,010 | 5,050 | 4,990 | 5,030 | +20 | +0.4% | 67 |
| 2011/12/02 | 5,070 | 5,090 | 5,000 | 5,010 | -90 | -1.8% | 58 |
| 2011/12/01 | 5,050 | 5,130 | 4,905 | 5,100 | +20 | +0.4% | 301 |
| 2011/11/30 | 5,150 | 5,150 | 4,990 | 5,080 | +90 | +1.8% | 1,047 |
| 2011/11/29 | 4,980 | 4,990 | 4,855 | 4,990 | +110 | +2.3% | 129 |
| 2011/11/28 | 4,785 | 4,885 | 4,785 | 4,880 | +90 | +1.9% | 136 |
| 2011/11/25 | 4,800 | 4,805 | 4,765 | 4,790 | -10 | -0.2% | 184 |
| 2011/11/24 | 4,810 | 4,830 | 4,740 | 4,800 | -30 | -0.6% | 120 |
3301～
3350
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
