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 |
|---|---|---|---|---|---|---|---|
| 2010/09/22 | 5,740 | 5,790 | 5,740 | 5,780 | -10 | -0.2% | 19 |
| 2010/09/21 | 5,940 | 5,940 | 5,750 | 5,790 | -10 | -0.2% | 152 |
| 2010/09/17 | 5,800 | 5,800 | 5,720 | 5,800 | ±0 | ±0% | 107 |
| 2010/09/16 | 5,780 | 5,800 | 5,710 | 5,800 | +30 | +0.5% | 495 |
| 2010/09/15 | 5,640 | 5,800 | 5,640 | 5,770 | +30 | +0.5% | 237 |
| 2010/09/14 | 5,690 | 5,740 | 5,610 | 5,740 | +50 | +0.9% | 210 |
| 2010/09/13 | 5,690 | 5,700 | 5,650 | 5,690 | +10 | +0.2% | 93 |
| 2010/09/10 | 5,750 | 5,780 | 5,630 | 5,680 | -30 | -0.5% | 164 |
| 2010/09/09 | 5,730 | 5,850 | 5,670 | 5,710 | -90 | -1.6% | 493 |
| 2010/09/08 | 5,860 | 5,860 | 5,700 | 5,800 | -80 | -1.4% | 183 |
| 2010/09/07 | 5,850 | 5,900 | 5,770 | 5,880 | -10 | -0.2% | 203 |
| 2010/09/06 | 5,850 | 5,890 | 5,850 | 5,890 | +10 | +0.2% | 52 |
| 2010/09/03 | 5,800 | 5,900 | 5,800 | 5,880 | +30 | +0.5% | 96 |
| 2010/09/02 | 5,860 | 5,910 | 5,850 | 5,850 | -60 | -1% | 71 |
| 2010/09/01 | 5,890 | 5,910 | 5,860 | 5,910 | -20 | -0.3% | 88 |
| 2010/08/31 | 5,940 | 5,940 | 5,880 | 5,930 | +10 | +0.2% | 222 |
| 2010/08/30 | 5,940 | 5,940 | 5,840 | 5,920 | +10 | +0.2% | 63 |
| 2010/08/27 | 5,900 | 5,910 | 5,830 | 5,910 | -70 | -1.2% | 190 |
| 2010/08/26 | 5,980 | 6,010 | 5,900 | 5,980 | +50 | +0.8% | 362 |
| 2010/08/25 | 5,940 | 5,940 | 5,870 | 5,930 | -20 | -0.3% | 90 |
| 2010/08/24 | 5,970 | 5,970 | 5,850 | 5,950 | -20 | -0.3% | 140 |
| 2010/08/23 | 5,970 | 5,970 | 5,920 | 5,970 | ±0 | ±0% | 49 |
| 2010/08/20 | 5,960 | 5,970 | 5,860 | 5,970 | +40 | +0.7% | 128 |
| 2010/08/19 | 5,910 | 5,960 | 5,910 | 5,930 | -30 | -0.5% | 38 |
| 2010/08/18 | 5,900 | 5,960 | 5,900 | 5,960 | +40 | +0.7% | 100 |
| 2010/08/17 | 5,970 | 5,970 | 5,900 | 5,920 | -30 | -0.5% | 37 |
| 2010/08/16 | 5,930 | 5,950 | 5,930 | 5,950 | ±0 | ±0% | 101 |
| 2010/08/13 | 5,910 | 5,950 | 5,860 | 5,950 | +40 | +0.7% | 90 |
| 2010/08/12 | 5,880 | 5,930 | 5,870 | 5,910 | -70 | -1.2% | 152 |
| 2010/08/11 | 5,960 | 5,980 | 5,930 | 5,980 | +30 | +0.5% | 94 |
| 2010/08/10 | 5,980 | 5,980 | 5,900 | 5,950 | -20 | -0.3% | 125 |
| 2010/08/09 | 5,940 | 6,000 | 5,890 | 5,970 | -10 | -0.2% | 411 |
| 2010/08/06 | 5,950 | 5,990 | 5,920 | 5,980 | ±0 | ±0% | 158 |
| 2010/08/05 | 5,990 | 6,020 | 5,930 | 5,980 | +10 | +0.2% | 183 |
| 2010/08/04 | 5,960 | 5,990 | 5,930 | 5,970 | -40 | -0.7% | 42 |
| 2010/08/03 | 5,980 | 6,010 | 5,900 | 6,010 | +30 | +0.5% | 316 |
| 2010/08/02 | 5,990 | 6,000 | 5,950 | 5,980 | -40 | -0.7% | 79 |
| 2010/07/30 | 6,030 | 6,030 | 5,990 | 6,020 | -10 | -0.2% | 304 |
| 2010/07/29 | 6,020 | 6,030 | 5,980 | 6,030 | +20 | +0.3% | 176 |
| 2010/07/28 | 6,020 | 6,020 | 6,000 | 6,010 | +10 | +0.2% | 77 |
| 2010/07/27 | 6,020 | 6,020 | 6,000 | 6,000 | ±0 | ±0% | 34 |
| 2010/07/26 | 6,020 | 6,020 | 6,000 | 6,000 | ±0 | ±0% | 69 |
| 2010/07/23 | 6,000 | 6,020 | 5,940 | 6,000 | ±0 | ±0% | 45 |
| 2010/07/22 | 5,910 | 6,020 | 5,910 | 6,000 | +20 | +0.3% | 193 |
| 2010/07/21 | 6,000 | 6,000 | 5,930 | 5,980 | +40 | +0.7% | 53 |
| 2010/07/20 | 5,960 | 6,000 | 5,940 | 5,940 | -60 | -1% | 91 |
| 2010/07/16 | 6,040 | 6,040 | 5,940 | 6,000 | -50 | -0.8% | 150 |
| 2010/07/15 | 5,930 | 6,060 | 5,920 | 6,050 | -30 | -0.5% | 447 |
| 2010/07/14 | 5,990 | 6,080 | 5,990 | 6,080 | +30 | +0.5% | 202 |
| 2010/07/13 | 6,010 | 6,100 | 5,970 | 6,050 | -60 | -1% | 787 |
3601～
3650
件表示中 / 3719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 | 13,900円 | +9.7% | +19.7% | 2.88% | 12.59倍 | 1.43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 | 75,100円 | +6.3% | +2.0% | 1.33% | 22.49倍 | 3.27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 | 71,100円 | +1.2% | +5.9% | 2.53% | 9.88倍 | 0.73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 | 102,900円 | +2.5% | -9.6% | 5.83% | 7.81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 |
| メディ一光 | 245,900円 | +8.5% | +4.6% | 4.88% | 7.40倍 | 0.66倍 |
|
三重県地盤調剤薬局チェーン。介護付き有料老人ホームや後発医薬品卸も。１９年９月持株会社化 |
市場注目の銘柄
チャート関連のコラム
