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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,161 | 1,166 | 1,158 | 1,160 | -1 | -0.1% | 1,800 |
| 2025/05/01 | 1,168 | 1,200 | 1,140 | 1,161 | -5 | -0.4% | 42,100 |
| 2025/04/30 | 1,155 | 1,166 | 1,151 | 1,166 | +18 | +1.6% | 6,100 |
| 2025/04/28 | 1,150 | 1,184 | 1,083 | 1,148 | +1 | +0.1% | 31,800 |
| 2025/04/25 | 1,142 | 1,147 | 1,141 | 1,147 | +5 | +0.4% | 2,700 |
| 2025/04/24 | 1,141 | 1,142 | 1,141 | 1,142 | +2 | +0.2% | 1,000 |
| 2025/04/23 | 1,139 | 1,141 | 1,133 | 1,140 | +8 | +0.7% | 2,100 |
| 2025/04/22 | 1,142 | 1,142 | 1,120 | 1,132 | +2 | +0.2% | 3,000 |
| 2025/04/21 | 1,127 | 1,139 | 1,122 | 1,130 | +11 | +1% | 1,700 |
| 2025/04/18 | 1,115 | 1,129 | 1,115 | 1,119 | +6 | +0.5% | 2,700 |
| 2025/04/17 | 1,116 | 1,116 | 1,106 | 1,113 | +7 | +0.6% | 1,700 |
| 2025/04/16 | 1,113 | 1,116 | 1,106 | 1,106 | -5 | -0.5% | 1,800 |
| 2025/04/15 | 1,125 | 1,125 | 1,111 | 1,111 | -9 | -0.8% | 2,200 |
| 2025/04/14 | 1,120 | 1,125 | 1,117 | 1,120 | +10 | +0.9% | 4,200 |
| 2025/04/11 | 1,102 | 1,110 | 1,078 | 1,110 | +13 | +1.2% | 4,000 |
| 2025/04/10 | 1,099 | 1,107 | 1,096 | 1,097 | +32 | +3% | 4,600 |
| 2025/04/09 | 1,096 | 1,099 | 1,065 | 1,065 | -26 | -2.4% | 4,500 |
| 2025/04/08 | 1,065 | 1,097 | 1,065 | 1,091 | +41 | +3.9% | 4,700 |
| 2025/04/07 | 1,094 | 1,094 | 1,045 | 1,050 | -70 | -6.3% | 16,800 |
| 2025/04/04 | 1,121 | 1,121 | 1,112 | 1,120 | -7 | -0.6% | 3,900 |
| 2025/04/03 | 1,132 | 1,143 | 1,127 | 1,127 | -20 | -1.7% | 6,000 |
| 2025/04/02 | 1,150 | 1,150 | 1,140 | 1,147 | ±0 | ±0% | 3,400 |
| 2025/04/01 | 1,146 | 1,147 | 1,140 | 1,147 | +6 | +0.5% | 4,300 |
| 2025/03/31 | 1,145 | 1,147 | 1,129 | 1,141 | +1 | +0.1% | 9,200 |
| 2025/03/28 | 1,134 | 1,140 | 1,129 | 1,140 | +5 | +0.4% | 4,900 |
| 2025/03/27 | 1,129 | 1,135 | 1,127 | 1,135 | +6 | +0.5% | 3,200 |
| 2025/03/26 | 1,132 | 1,139 | 1,128 | 1,129 | +1 | +0.1% | 6,700 |
| 2025/03/25 | 1,130 | 1,131 | 1,122 | 1,128 | +1 | +0.1% | 4,600 |
| 2025/03/24 | 1,116 | 1,127 | 1,114 | 1,127 | +19 | +1.7% | 8,400 |
| 2025/03/21 | 1,099 | 1,108 | 1,098 | 1,108 | +10 | +0.9% | 3,800 |
| 2025/03/19 | 1,101 | 1,102 | 1,097 | 1,098 | -3 | -0.3% | 2,500 |
| 2025/03/18 | 1,100 | 1,107 | 1,100 | 1,101 | +3 | +0.3% | 4,600 |
| 2025/03/17 | 1,092 | 1,098 | 1,090 | 1,098 | +15 | +1.4% | 10,100 |
| 2025/03/14 | 1,087 | 1,087 | 1,083 | 1,083 | ±0 | ±0% | 2,200 |
| 2025/03/13 | 1,084 | 1,086 | 1,083 | 1,083 | ±0 | ±0% | 2,000 |
| 2025/03/12 | 1,088 | 1,088 | 1,083 | 1,083 | -5 | -0.5% | 2,400 |
| 2025/03/11 | 1,093 | 1,094 | 1,086 | 1,088 | -5 | -0.5% | 2,400 |
| 2025/03/10 | 1,091 | 1,096 | 1,090 | 1,093 | -2 | -0.2% | 3,000 |
| 2025/03/07 | 1,091 | 1,095 | 1,083 | 1,095 | +4 | +0.4% | 5,300 |
| 2025/03/06 | 1,092 | 1,096 | 1,088 | 1,091 | +2 | +0.2% | 2,700 |
| 2025/03/05 | 1,105 | 1,108 | 1,083 | 1,089 | -5 | -0.5% | 18,400 |
| 2025/03/04 | 1,094 | 1,105 | 1,088 | 1,094 | -1 | -0.1% | 16,800 |
| 2025/03/03 | 1,095 | 1,096 | 1,088 | 1,095 | +7 | +0.6% | 4,700 |
| 2025/02/28 | 1,085 | 1,090 | 1,081 | 1,088 | ±0 | ±0% | 4,300 |
| 2025/02/27 | 1,089 | 1,094 | 1,087 | 1,088 | +2 | +0.2% | 3,300 |
| 2025/02/26 | 1,088 | 1,089 | 1,086 | 1,086 | -3 | -0.3% | 3,300 |
| 2025/02/25 | 1,084 | 1,090 | 1,084 | 1,089 | +5 | +0.5% | 4,500 |
| 2025/02/21 | 1,091 | 1,095 | 1,083 | 1,084 | ±0 | ±0% | 1,200 |
| 2025/02/20 | 1,097 | 1,106 | 1,084 | 1,084 | -12 | -1.1% | 5,000 |
| 2025/02/19 | 1,097 | 1,106 | 1,096 | 1,096 | -2 | -0.2% | 1,200 |
1～
50
件表示中 / 3219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 | 116,000円 | -0.9% | +15.1% | 3.45% | 11.70倍 | 0.78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 |
| 三洋堂ＨＤ | 68,000円 | -1.1% | -41.2% | 0.00% | 165.05倍 | 1.90倍 |
|
東海軸に郊外型書店を展開。１８年トーハンが筆頭株主に。レンタル大幅縮小しトレカ導入積極的 |
| エルアイイエイチ | 4,600円 | -49.6% | - | 0.00% | 2.76倍 | 1.32倍 |
|
柱の業務スーパーＦＣ売却。食肉卸、教育、酒類製造、リフォーム。持分エス・サイエンス売却へ |
| ヴィアＨＤ | 10,800円 | +3.1% | +48.6% | 0.00% | 22.41倍 | -1.32倍 |
|
関東中心に焼き鳥居酒屋「扇屋」「紅とん」などを展開。事業再生ＡＤＲ手続き成立、再建中 |
| 井筒屋 | 41,600円 | +1.1% | -5.5% | 1.44% | 6.72倍 | 0.39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 |
市場注目の銘柄
チャート関連のコラム
