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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 6,140 | 6,160 | 6,040 | 6,140 | -10 | -0.2% | 259 |
| 2010/06/18 | 6,190 | 6,190 | 6,090 | 6,150 | -30 | -0.5% | 236 |
| 2010/06/17 | 6,210 | 6,220 | 6,110 | 6,180 | -30 | -0.5% | 99 |
| 2010/06/16 | 6,200 | 6,220 | 6,150 | 6,210 | +10 | +0.2% | 72 |
| 2010/06/15 | 6,140 | 6,200 | 6,130 | 6,200 | +50 | +0.8% | 45 |
| 2010/06/14 | 6,160 | 6,220 | 6,120 | 6,150 | -30 | -0.5% | 97 |
| 2010/06/11 | 6,170 | 6,190 | 6,110 | 6,180 | +30 | +0.5% | 33 |
| 2010/06/10 | 6,150 | 6,150 | 6,080 | 6,150 | +50 | +0.8% | 52 |
| 2010/06/09 | 6,170 | 6,170 | 6,090 | 6,100 | -50 | -0.8% | 82 |
| 2010/06/08 | 6,190 | 6,190 | 6,140 | 6,150 | -30 | -0.5% | 20 |
| 2010/06/07 | 6,110 | 6,190 | 6,110 | 6,180 | -70 | -1.1% | 134 |
| 2010/06/04 | 6,220 | 6,320 | 6,200 | 6,250 | -50 | -0.8% | 45 |
| 2010/06/03 | 6,200 | 6,320 | 6,170 | 6,300 | +50 | +0.8% | 250 |
| 2010/06/02 | 6,250 | 6,260 | 6,160 | 6,250 | -10 | -0.2% | 74 |
| 2010/06/01 | 6,290 | 6,300 | 6,160 | 6,260 | +20 | +0.3% | 105 |
| 2010/05/31 | 6,360 | 6,360 | 6,110 | 6,240 | +70 | +1.1% | 1,264 |
| 2010/05/28 | 6,180 | 6,180 | 6,100 | 6,170 | +80 | +1.3% | 218 |
| 2010/05/27 | 6,020 | 6,100 | 6,010 | 6,090 | +80 | +1.3% | 152 |
| 2010/05/26 | 5,950 | 6,010 | 5,950 | 6,010 | +10 | +0.2% | 173 |
| 2010/05/25 | 6,030 | 6,080 | 5,950 | 6,000 | -100 | -1.6% | 450 |
| 2010/05/24 | 6,030 | 6,150 | 6,010 | 6,100 | +70 | +1.2% | 206 |
| 2010/05/21 | 6,050 | 6,080 | 6,010 | 6,030 | -90 | -1.5% | 388 |
| 2010/05/20 | 6,140 | 6,170 | 6,060 | 6,120 | -10 | -0.2% | 80 |
| 2010/05/19 | 6,100 | 6,140 | 6,060 | 6,130 | -40 | -0.6% | 433 |
| 2010/05/18 | 6,320 | 6,320 | 6,110 | 6,170 | -80 | -1.3% | 567 |
| 2010/05/17 | 6,270 | 6,340 | 6,110 | 6,250 | +40 | +0.6% | 442 |
| 2010/05/14 | 6,120 | 6,240 | 6,110 | 6,210 | +10 | +0.2% | 401 |
| 2010/05/13 | 6,240 | 6,240 | 6,160 | 6,200 | +10 | +0.2% | 883 |
| 2010/05/12 | 6,110 | 6,230 | 6,110 | 6,190 | +90 | +1.5% | 169 |
| 2010/05/11 | 6,120 | 6,240 | 6,100 | 6,100 | -70 | -1.1% | 612 |
| 2010/05/10 | 6,090 | 6,170 | 6,080 | 6,170 | +20 | +0.3% | 1,017 |
| 2010/05/07 | 6,130 | 6,200 | 6,070 | 6,150 | -170 | -2.7% | 1,032 |
| 2010/05/06 | 6,400 | 6,410 | 6,220 | 6,320 | -120 | -1.9% | 1,045 |
| 2010/04/30 | 6,470 | 6,470 | 6,420 | 6,440 | -10 | -0.2% | 515 |
| 2010/04/28 | 6,480 | 6,480 | 6,410 | 6,450 | -50 | -0.8% | 368 |
| 2010/04/27 | 6,410 | 6,500 | 6,410 | 6,500 | +40 | +0.6% | 559 |
| 2010/04/26 | 6,400 | 6,500 | 6,400 | 6,460 | +60 | +0.9% | 674 |
| 2010/04/23 | 6,450 | 6,460 | 6,300 | 6,400 | -20 | -0.3% | 619 |
| 2010/04/22 | 6,350 | 6,450 | 6,300 | 6,420 | -10 | -0.2% | 1,329 |
| 2010/04/21 | 6,410 | 6,530 | 6,310 | 6,430 | ±0 | ±0% | 1,228 |
| 2010/04/20 | 6,600 | 6,630 | 6,420 | 6,430 | -550 | -7.9% | 2,748 |
| 2010/04/19 | 6,700 | 6,990 | 6,690 | 6,980 | +330 | +5% | 2,463 |
| 2010/04/16 | 6,570 | 6,650 | 6,340 | 6,650 | +160 | +2.5% | 1,875 |
| 2010/04/15 | 6,090 | 6,550 | 6,090 | 6,490 | +380 | +6.2% | 1,544 |
| 2010/04/14 | 6,140 | 6,150 | 6,080 | 6,110 | -20 | -0.3% | 298 |
| 2010/04/13 | 6,120 | 6,150 | 6,080 | 6,130 | +60 | +1% | 265 |
| 2010/04/12 | 6,050 | 6,140 | 6,050 | 6,070 | -20 | -0.3% | 1,031 |
| 2010/04/09 | 6,120 | 6,140 | 6,080 | 6,090 | -20 | -0.3% | 268 |
| 2010/04/08 | 6,010 | 6,130 | 6,010 | 6,110 | -20 | -0.3% | 609 |
| 2010/04/07 | 6,090 | 6,140 | 6,060 | 6,130 | +30 | +0.5% | 373 |
3701～
3750
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
