ティーライフの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/30 | 1,126 | 1,139 | 1,125 | 1,125 | -49 | -4.2% | 86,900 |
| 2025/07/29 | 1,182 | 1,182 | 1,174 | 1,174 | -4 | -0.3% | 54,100 |
| 2025/07/28 | 1,173 | 1,180 | 1,173 | 1,178 | -1 | -0.1% | 63,000 |
| 2025/07/25 | 1,174 | 1,179 | 1,173 | 1,179 | +5 | +0.4% | 35,200 |
| 2025/07/24 | 1,172 | 1,177 | 1,172 | 1,174 | +2 | +0.2% | 18,400 |
| 2025/07/23 | 1,172 | 1,178 | 1,172 | 1,172 | ±0 | ±0% | 17,200 |
| 2025/07/22 | 1,170 | 1,174 | 1,170 | 1,172 | -1 | -0.1% | 20,400 |
| 2025/07/18 | 1,174 | 1,174 | 1,172 | 1,173 | ±0 | ±0% | 7,600 |
| 2025/07/17 | 1,170 | 1,174 | 1,170 | 1,173 | +1 | +0.1% | 12,000 |
| 2025/07/16 | 1,171 | 1,173 | 1,170 | 1,172 | -1 | -0.1% | 10,200 |
| 2025/07/15 | 1,171 | 1,175 | 1,171 | 1,173 | -1 | -0.1% | 10,300 |
| 2025/07/14 | 1,172 | 1,177 | 1,172 | 1,174 | -3 | -0.3% | 18,500 |
| 2025/07/11 | 1,173 | 1,177 | 1,171 | 1,177 | +4 | +0.3% | 9,700 |
| 2025/07/10 | 1,167 | 1,174 | 1,167 | 1,173 | ±0 | ±0% | 8,900 |
| 2025/07/09 | 1,166 | 1,173 | 1,165 | 1,173 | +7 | +0.6% | 13,900 |
| 2025/07/08 | 1,166 | 1,168 | 1,166 | 1,166 | -1 | -0.1% | 12,600 |
| 2025/07/07 | 1,170 | 1,172 | 1,167 | 1,167 | -3 | -0.3% | 12,100 |
| 2025/07/04 | 1,171 | 1,175 | 1,169 | 1,170 | -2 | -0.2% | 19,900 |
| 2025/07/03 | 1,172 | 1,176 | 1,172 | 1,172 | -4 | -0.3% | 14,600 |
| 2025/07/02 | 1,170 | 1,180 | 1,170 | 1,176 | +1 | +0.1% | 18,000 |
| 2025/07/01 | 1,172 | 1,181 | 1,172 | 1,175 | -3 | -0.3% | 13,300 |
| 2025/06/30 | 1,182 | 1,184 | 1,177 | 1,178 | -9 | -0.8% | 26,700 |
| 2025/06/27 | 1,186 | 1,195 | 1,180 | 1,187 | -1 | -0.1% | 14,100 |
| 2025/06/26 | 1,189 | 1,189 | 1,181 | 1,188 | -2 | -0.2% | 9,800 |
| 2025/06/25 | 1,190 | 1,190 | 1,186 | 1,190 | +1 | +0.1% | 3,800 |
| 2025/06/24 | 1,190 | 1,191 | 1,182 | 1,189 | +1 | +0.1% | 3,900 |
| 2025/06/23 | 1,183 | 1,188 | 1,180 | 1,188 | +6 | +0.5% | 10,600 |
| 2025/06/20 | 1,189 | 1,190 | 1,181 | 1,182 | -7 | -0.6% | 4,000 |
| 2025/06/19 | 1,186 | 1,189 | 1,185 | 1,189 | +4 | +0.3% | 2,400 |
| 2025/06/18 | 1,187 | 1,188 | 1,181 | 1,185 | +2 | +0.2% | 3,800 |
| 2025/06/17 | 1,183 | 1,185 | 1,182 | 1,183 | ±0 | ±0% | 1,400 |
| 2025/06/16 | 1,185 | 1,185 | 1,181 | 1,183 | +1 | +0.1% | 2,200 |
| 2025/06/13 | 1,185 | 1,185 | 1,179 | 1,182 | -2 | -0.2% | 3,000 |
| 2025/06/12 | 1,184 | 1,185 | 1,181 | 1,184 | ±0 | ±0% | 2,800 |
| 2025/06/11 | 1,180 | 1,184 | 1,177 | 1,184 | +5 | +0.4% | 6,500 |
| 2025/06/10 | 1,168 | 1,179 | 1,168 | 1,179 | +14 | +1.2% | 5,300 |
| 2025/06/09 | 1,159 | 1,169 | 1,158 | 1,165 | +8 | +0.7% | 7,500 |
| 2025/06/06 | 1,154 | 1,157 | 1,148 | 1,157 | +11 | +1% | 7,800 |
| 2025/06/05 | 1,140 | 1,158 | 1,131 | 1,146 | -13 | -1.1% | 37,700 |
| 2025/06/04 | 1,180 | 1,185 | 1,158 | 1,159 | -21 | -1.8% | 31,300 |
| 2025/06/03 | 1,170 | 1,180 | 1,169 | 1,180 | +11 | +0.9% | 5,600 |
| 2025/06/02 | 1,166 | 1,169 | 1,166 | 1,169 | +8 | +0.7% | 3,600 |
| 2025/05/30 | 1,161 | 1,167 | 1,161 | 1,161 | ±0 | ±0% | 6,700 |
| 2025/05/29 | 1,165 | 1,165 | 1,161 | 1,161 | +1 | +0.1% | 2,900 |
| 2025/05/28 | 1,164 | 1,164 | 1,159 | 1,160 | +2 | +0.2% | 4,800 |
| 2025/05/27 | 1,163 | 1,164 | 1,158 | 1,158 | -4 | -0.3% | 4,100 |
| 2025/05/26 | 1,162 | 1,164 | 1,162 | 1,162 | -2 | -0.2% | 2,300 |
| 2025/05/23 | 1,163 | 1,164 | 1,161 | 1,164 | +3 | +0.3% | 1,000 |
| 2025/05/22 | 1,163 | 1,164 | 1,161 | 1,161 | -2 | -0.2% | 1,300 |
| 2025/05/21 | 1,162 | 1,166 | 1,162 | 1,163 | -3 | -0.3% | 2,000 |
1～
50
件表示中 / 3279件
類似銘柄と比較する
現在ご覧いただいている「ティーライフ」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 |
|---|---|---|---|---|---|---|---|---|
| ティーライフ | 112,500円 | -13.0% | -35.3% | 3.56% | 18.98倍 | 0.76倍 |
|
ＰＢ健康茶、化粧品ほかＥＣ等で販売。物流受託業務も展開。Ｍ＆Ａ積極的。海外販路拡大注力 |
| クラダシ | 44,300円 | - | - | 0.00% | 346.09倍 | 5.06倍 |
|
メーカーなどから食品ロスを仕入れ、ＥＣで安価に販売。蓄電池事業、物流サービスにも着手 |
| 一家ＨＤ | 67,300円 | +15.3% | - | 0.00% | 26.96倍 | 5.59倍 |
|
首都圏で居酒屋「博多劇場」など展開。接客重視。ブライダル事業も。２１年１０月持株会社移行 |
| Ｕ＆Ｃ | 97,600円 | +5.0% | +40.2% | 0.00% | 92.25倍 | -17.73倍 |
|
主力は鶏料理居酒屋「てけてけ」。ハンバーガーチェーンも展開。各店舗内での調理にこだわる |
| ミサワ | 63,300円 | +4.7% | +9.3% | 1.26% | 19.97倍 | 1.42倍 |
|
「ｕｎｉｃｏ」商標で家具・織物を展開。女性客中心。Ｗｅｂ通販に注力。製造は中国・インド委託 |
市場注目の銘柄
チャート関連のコラム
