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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,128 | 1,133 | 1,127 | 1,133 | +5 | +0.4% | 3,800 |
| 2025/09/11 | 1,129 | 1,134 | 1,128 | 1,128 | -1 | -0.1% | 4,900 |
| 2025/09/10 | 1,130 | 1,131 | 1,126 | 1,129 | -1 | -0.1% | 4,600 |
| 2025/09/09 | 1,136 | 1,141 | 1,130 | 1,130 | -6 | -0.5% | 11,000 |
| 2025/09/08 | 1,148 | 1,148 | 1,136 | 1,136 | ±0 | ±0% | 17,200 |
| 2025/09/05 | 1,129 | 1,141 | 1,125 | 1,136 | +20 | +1.8% | 42,200 |
| 2025/09/04 | 1,112 | 1,180 | 1,112 | 1,116 | +4 | +0.4% | 159,800 |
| 2025/09/03 | 1,124 | 1,124 | 1,112 | 1,112 | -8 | -0.7% | 11,200 |
| 2025/09/02 | 1,115 | 1,120 | 1,113 | 1,120 | +6 | +0.5% | 10,100 |
| 2025/09/01 | 1,116 | 1,116 | 1,113 | 1,114 | ±0 | ±0% | 4,000 |
| 2025/08/29 | 1,113 | 1,114 | 1,112 | 1,114 | +2 | +0.2% | 5,000 |
| 2025/08/28 | 1,115 | 1,115 | 1,112 | 1,112 | ±0 | ±0% | 2,800 |
| 2025/08/27 | 1,115 | 1,115 | 1,112 | 1,112 | -2 | -0.2% | 6,500 |
| 2025/08/26 | 1,114 | 1,115 | 1,113 | 1,114 | ±0 | ±0% | 4,500 |
| 2025/08/25 | 1,115 | 1,115 | 1,114 | 1,114 | -1 | -0.1% | 5,000 |
| 2025/08/22 | 1,121 | 1,122 | 1,115 | 1,115 | -5 | -0.4% | 13,400 |
| 2025/08/21 | 1,121 | 1,123 | 1,120 | 1,120 | -1 | -0.1% | 5,900 |
| 2025/08/20 | 1,121 | 1,125 | 1,121 | 1,121 | ±0 | ±0% | 7,600 |
| 2025/08/19 | 1,123 | 1,124 | 1,121 | 1,121 | +1 | +0.1% | 6,100 |
| 2025/08/18 | 1,120 | 1,122 | 1,120 | 1,120 | -1 | -0.1% | 4,100 |
| 2025/08/15 | 1,121 | 1,121 | 1,118 | 1,121 | +1 | +0.1% | 6,300 |
| 2025/08/14 | 1,119 | 1,120 | 1,116 | 1,120 | -1 | -0.1% | 9,100 |
| 2025/08/13 | 1,124 | 1,125 | 1,120 | 1,121 | -4 | -0.4% | 11,100 |
| 2025/08/12 | 1,126 | 1,127 | 1,125 | 1,125 | -1 | -0.1% | 10,000 |
| 2025/08/08 | 1,131 | 1,133 | 1,126 | 1,126 | -3 | -0.3% | 8,600 |
| 2025/08/07 | 1,131 | 1,131 | 1,126 | 1,129 | -2 | -0.2% | 11,600 |
| 2025/08/06 | 1,132 | 1,132 | 1,125 | 1,131 | ±0 | ±0% | 13,500 |
| 2025/08/05 | 1,133 | 1,134 | 1,125 | 1,131 | +3 | +0.3% | 17,100 |
| 2025/08/04 | 1,125 | 1,128 | 1,118 | 1,128 | +3 | +0.3% | 24,000 |
| 2025/08/01 | 1,120 | 1,125 | 1,110 | 1,125 | +5 | +0.4% | 29,400 |
| 2025/07/31 | 1,121 | 1,124 | 1,114 | 1,120 | -5 | -0.4% | 46,900 |
| 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 |
1～
50
件表示中 / 3310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 | 113,300円 | +4.2% | +16.8% | 2.65% | 13.58倍 | 0.75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 |
| いつも | 83,600円 | +7.9% | +423.3% | 0.00% | 32.68倍 | 2.10倍 |
|
アマゾンなどのモール型や自社サイトのＥＣ支援。構築、運営、マーケ、配送まで一気通貫対応 |
| 井筒屋 | 43,100円 | +1.1% | -5.5% | 1.39% | 6.84倍 | 0.40倍 |
|
北九州地盤の老舗百貨店。小倉本店と山口店を展開。黒崎、宇部、コレットは閉鎖し経営資源集中 |
| ミサワ | 65,700円 | -4.2% | -88.2% | 1.22% | 186.65倍 | 1.47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 |
| スターシーズ | 76,600円 | +17.4% | - | 0.65% | 38.67倍 | 9.15倍 |
|
ファッションビル系アパレルや民族衣料店展開。ＳＣでアメカジ業態も。蓄電池事業に着手 |
市場注目の銘柄
チャート関連のコラム
