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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2011/11/22 | 4,770 | 4,840 | 4,770 | 4,830 | +30 | +0.6% | 57 |
| 2011/11/21 | 4,760 | 4,805 | 4,750 | 4,800 | ±0 | ±0% | 110 |
| 2011/11/18 | 4,800 | 4,805 | 4,740 | 4,800 | +50 | +1.1% | 57 |
| 2011/11/17 | 4,650 | 4,800 | 4,650 | 4,750 | +35 | +0.7% | 125 |
| 2011/11/16 | 4,940 | 4,940 | 4,705 | 4,715 | -225 | -4.6% | 141 |
| 2011/11/15 | 4,965 | 4,965 | 4,875 | 4,940 | +10 | +0.2% | 7 |
| 2011/11/14 | 4,930 | 4,930 | 4,855 | 4,930 | ±0 | ±0% | 39 |
| 2011/11/11 | 4,950 | 4,950 | 4,870 | 4,930 | ±0 | ±0% | 26 |
| 2011/11/10 | 4,900 | 4,945 | 4,805 | 4,930 | -20 | -0.4% | 65 |
| 2011/11/09 | 5,000 | 5,060 | 4,935 | 4,950 | -80 | -1.6% | 573 |
| 2011/11/08 | 5,050 | 5,050 | 4,990 | 5,030 | -60 | -1.2% | 318 |
| 2011/11/07 | 5,050 | 5,100 | 4,925 | 5,090 | +40 | +0.8% | 847 |
| 2011/11/04 | 4,980 | 5,050 | 4,910 | 5,050 | +95 | +1.9% | 848 |
| 2011/11/02 | 4,980 | 4,980 | 4,940 | 4,955 | -15 | -0.3% | 193 |
| 2011/11/01 | 4,970 | 4,995 | 4,970 | 4,970 | +5 | +0.1% | 442 |
| 2011/10/31 | 5,020 | 5,020 | 4,960 | 4,965 | -55 | -1.1% | 491 |
| 2011/10/28 | 4,890 | 5,030 | 4,890 | 5,020 | +130 | +2.7% | 746 |
| 2011/10/27 | 4,790 | 4,890 | 4,790 | 4,890 | +135 | +2.8% | 380 |
| 2011/10/26 | 4,715 | 4,755 | 4,700 | 4,755 | +45 | +1% | 454 |
| 2011/10/25 | 4,730 | 4,730 | 4,655 | 4,710 | +20 | +0.4% | 98 |
| 2011/10/24 | 4,550 | 4,715 | 4,550 | 4,690 | ±0 | ±0% | 322 |
| 2011/10/21 | 4,650 | 4,700 | 4,605 | 4,690 | +55 | +1.2% | 322 |
| 2011/10/20 | 4,630 | 4,670 | 4,570 | 4,635 | +15 | +0.3% | 927 |
| 2011/10/19 | 4,570 | 4,655 | 4,570 | 4,620 | +20 | +0.4% | 96 |
| 2011/10/18 | 4,560 | 4,635 | 4,555 | 4,600 | -5 | -0.1% | 153 |
| 2011/10/17 | 4,620 | 4,635 | 4,550 | 4,605 | -20 | -0.4% | 478 |
| 2011/10/14 | 4,580 | 4,625 | 4,565 | 4,625 | +15 | +0.3% | 137 |
| 2011/10/13 | 4,555 | 4,630 | 4,555 | 4,610 | +60 | +1.3% | 257 |
| 2011/10/12 | 4,455 | 4,580 | 4,455 | 4,550 | +40 | +0.9% | 316 |
| 2011/10/11 | 4,500 | 4,520 | 4,430 | 4,510 | +10 | +0.2% | 112 |
| 2011/10/07 | 4,455 | 4,540 | 4,405 | 4,500 | +60 | +1.4% | 352 |
| 2011/10/06 | 4,445 | 4,450 | 4,405 | 4,440 | -5 | -0.1% | 29 |
| 2011/10/05 | 4,440 | 4,445 | 4,400 | 4,445 | -5 | -0.1% | 84 |
| 2011/10/04 | 4,485 | 4,485 | 4,425 | 4,450 | -35 | -0.8% | 61 |
3301～
3350
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
