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 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 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 |
| 2010/07/12 | 6,110 | 6,130 | 6,040 | 6,110 | ±0 | ±0% | 270 |
| 2010/07/09 | 6,100 | 6,120 | 6,060 | 6,110 | -20 | -0.3% | 171 |
| 2010/07/08 | 6,080 | 6,130 | 6,080 | 6,130 | +70 | +1.2% | 121 |
| 2010/07/07 | 6,060 | 6,100 | 6,060 | 6,060 | -40 | -0.7% | 48 |
| 2010/07/06 | 6,100 | 6,100 | 6,070 | 6,100 | ±0 | ±0% | 168 |
| 2010/07/05 | 6,080 | 6,100 | 6,080 | 6,100 | +70 | +1.2% | 25 |
| 2010/07/02 | 6,090 | 6,100 | 6,030 | 6,030 | -70 | -1.1% | 143 |
| 2010/07/01 | 6,010 | 6,100 | 6,010 | 6,100 | +30 | +0.5% | 250 |
| 2010/06/30 | 6,100 | 6,100 | 6,040 | 6,070 | -40 | -0.7% | 494 |
| 2010/06/29 | 6,070 | 6,120 | 6,070 | 6,110 | +10 | +0.2% | 262 |
| 2010/06/28 | 6,040 | 6,110 | 6,030 | 6,100 | -20 | -0.3% | 206 |
| 2010/06/25 | 6,130 | 6,130 | 6,100 | 6,120 | -30 | -0.5% | 48 |
| 2010/06/24 | 6,140 | 6,150 | 6,070 | 6,150 | +40 | +0.7% | 150 |
| 2010/06/23 | 6,130 | 6,150 | 6,110 | 6,110 | -20 | -0.3% | 58 |
| 2010/06/22 | 6,110 | 6,140 | 6,100 | 6,130 | -10 | -0.2% | 79 |
3651～
3700
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
