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 |
|---|---|---|---|---|---|---|---|
| 2011/11/22 | 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 |
| 2011/10/03 | 4,460 | 4,485 | 4,460 | 4,485 | -5 | -0.1% | 29 |
| 2011/09/30 | 4,490 | 4,490 | 4,460 | 4,490 | +30 | +0.7% | 246 |
| 2011/09/29 | 4,455 | 4,460 | 4,380 | 4,460 | +20 | +0.5% | 210 |
| 2011/09/28 | 4,465 | 4,465 | 4,410 | 4,440 | -25 | -0.6% | 109 |
| 2011/09/27 | 4,475 | 4,500 | 4,465 | 4,465 | -10 | -0.2% | 84 |
| 2011/09/26 | 4,500 | 4,510 | 4,460 | 4,475 | +10 | +0.2% | 115 |
| 2011/09/22 | 4,485 | 4,510 | 4,455 | 4,465 | -20 | -0.4% | 78 |
| 2011/09/21 | 4,520 | 4,520 | 4,485 | 4,485 | -40 | -0.9% | 87 |
| 2011/09/20 | 4,520 | 4,530 | 4,480 | 4,525 | +5 | +0.1% | 79 |
| 2011/09/16 | 4,500 | 4,550 | 4,500 | 4,520 | +45 | +1% | 81 |
| 2011/09/15 | 4,465 | 4,530 | 4,450 | 4,475 | -20 | -0.4% | 92 |
| 2011/09/14 | 4,530 | 4,595 | 4,325 | 4,495 | -100 | -2.2% | 810 |
| 2011/09/13 | 4,600 | 4,650 | 4,595 | 4,595 | +5 | +0.1% | 38 |
| 2011/09/12 | 4,610 | 4,610 | 4,550 | 4,590 | ±0 | ±0% | 78 |
| 2011/09/09 | 4,585 | 4,620 | 4,560 | 4,590 | -40 | -0.9% | 68 |
| 2011/09/08 | 4,605 | 4,635 | 4,575 | 4,630 | +20 | +0.4% | 66 |
3351～
3400
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
