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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 1,318 | 1,318 | 1,314 | 1,316 | +3 | +0.2% | 3,000 |
| 2023/04/14 | 1,319 | 1,319 | 1,313 | 1,313 | -5 | -0.4% | 4,700 |
| 2023/04/13 | 1,317 | 1,318 | 1,313 | 1,318 | +1 | +0.1% | 2,400 |
| 2023/04/12 | 1,319 | 1,320 | 1,307 | 1,317 | -1 | -0.1% | 4,000 |
| 2023/04/11 | 1,316 | 1,318 | 1,304 | 1,318 | +10 | +0.8% | 3,700 |
| 2023/04/10 | 1,307 | 1,315 | 1,307 | 1,308 | +6 | +0.5% | 3,400 |
| 2023/04/07 | 1,303 | 1,314 | 1,302 | 1,302 | ±0 | ±0% | 4,200 |
| 2023/04/06 | 1,314 | 1,314 | 1,302 | 1,302 | -1 | -0.1% | 5,900 |
| 2023/04/05 | 1,315 | 1,317 | 1,301 | 1,303 | -15 | -1.1% | 6,700 |
| 2023/04/04 | 1,320 | 1,320 | 1,310 | 1,318 | +10 | +0.8% | 9,500 |
| 2023/04/03 | 1,306 | 1,308 | 1,299 | 1,308 | +9 | +0.7% | 5,900 |
| 2023/03/31 | 1,300 | 1,302 | 1,298 | 1,299 | -2 | -0.2% | 3,500 |
| 2023/03/30 | 1,301 | 1,303 | 1,295 | 1,301 | ±0 | ±0% | 4,300 |
| 2023/03/29 | 1,291 | 1,301 | 1,278 | 1,301 | +12 | +0.9% | 9,400 |
| 2023/03/28 | 1,284 | 1,291 | 1,283 | 1,289 | +5 | +0.4% | 3,500 |
| 2023/03/27 | 1,277 | 1,284 | 1,276 | 1,284 | +6 | +0.5% | 5,000 |
| 2023/03/24 | 1,284 | 1,285 | 1,278 | 1,278 | -3 | -0.2% | 5,100 |
| 2023/03/23 | 1,281 | 1,283 | 1,274 | 1,281 | ±0 | ±0% | 2,400 |
| 2023/03/22 | 1,279 | 1,281 | 1,272 | 1,281 | +15 | +1.2% | 5,000 |
| 2023/03/20 | 1,268 | 1,280 | 1,266 | 1,266 | -6 | -0.5% | 3,100 |
| 2023/03/17 | 1,275 | 1,276 | 1,272 | 1,272 | +6 | +0.5% | 1,500 |
| 2023/03/16 | 1,266 | 1,277 | 1,266 | 1,266 | -9 | -0.7% | 5,100 |
| 2023/03/15 | 1,272 | 1,284 | 1,272 | 1,275 | +4 | +0.3% | 3,100 |
| 2023/03/14 | 1,283 | 1,283 | 1,269 | 1,271 | -12 | -0.9% | 7,600 |
| 2023/03/13 | 1,290 | 1,290 | 1,283 | 1,283 | -11 | -0.9% | 4,500 |
| 2023/03/10 | 1,297 | 1,298 | 1,292 | 1,294 | -1 | -0.1% | 6,100 |
| 2023/03/09 | 1,293 | 1,295 | 1,289 | 1,295 | +8 | +0.6% | 3,100 |
| 2023/03/08 | 1,280 | 1,293 | 1,280 | 1,287 | +2 | +0.2% | 7,000 |
| 2023/03/07 | 1,288 | 1,288 | 1,277 | 1,285 | -4 | -0.3% | 4,600 |
| 2023/03/06 | 1,280 | 1,289 | 1,269 | 1,289 | +7 | +0.5% | 17,200 |
| 2023/03/03 | 1,290 | 1,292 | 1,282 | 1,282 | -3 | -0.2% | 11,600 |
| 2023/03/02 | 1,289 | 1,290 | 1,285 | 1,285 | -2 | -0.2% | 3,800 |
| 2023/03/01 | 1,288 | 1,290 | 1,283 | 1,287 | +4 | +0.3% | 4,100 |
| 2023/02/28 | 1,284 | 1,284 | 1,277 | 1,283 | ±0 | ±0% | 2,800 |
| 2023/02/27 | 1,276 | 1,283 | 1,276 | 1,283 | +8 | +0.6% | 6,800 |
| 2023/02/24 | 1,274 | 1,282 | 1,272 | 1,275 | +5 | +0.4% | 5,900 |
| 2023/02/22 | 1,274 | 1,279 | 1,270 | 1,270 | -4 | -0.3% | 2,600 |
| 2023/02/21 | 1,282 | 1,283 | 1,272 | 1,274 | -7 | -0.5% | 1,800 |
| 2023/02/20 | 1,274 | 1,281 | 1,271 | 1,281 | +16 | +1.3% | 8,000 |
| 2023/02/17 | 1,265 | 1,271 | 1,265 | 1,265 | -3 | -0.2% | 2,900 |
| 2023/02/16 | 1,261 | 1,270 | 1,261 | 1,268 | +8 | +0.6% | 3,800 |
| 2023/02/15 | 1,267 | 1,272 | 1,259 | 1,260 | -7 | -0.6% | 2,800 |
| 2023/02/14 | 1,256 | 1,267 | 1,256 | 1,267 | +12 | +1% | 1,800 |
| 2023/02/13 | 1,265 | 1,265 | 1,255 | 1,255 | -10 | -0.8% | 3,700 |
| 2023/02/10 | 1,269 | 1,269 | 1,263 | 1,265 | -4 | -0.3% | 1,600 |
| 2023/02/09 | 1,262 | 1,269 | 1,262 | 1,269 | +6 | +0.5% | 3,800 |
| 2023/02/08 | 1,268 | 1,268 | 1,263 | 1,263 | ±0 | ±0% | 2,200 |
| 2023/02/07 | 1,260 | 1,263 | 1,260 | 1,263 | +4 | +0.3% | 1,200 |
| 2023/02/06 | 1,259 | 1,264 | 1,259 | 1,259 | ±0 | ±0% | 3,400 |
| 2023/02/03 | 1,271 | 1,271 | 1,256 | 1,259 | -12 | -0.9% | 4,200 |
501～
550
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 | 116,900円 | -0.9% | +15.1% | 3.42% | 11.79倍 | 0.79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 | 67,300円 | -1.1% | -41.2% | 0.00% | 163.35倍 | 1.88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 | 4,400円 | -49.6% | - | 0.00% | 2.64倍 | 1.26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 | 10,900円 | +3.1% | +48.6% | 0.00% | 22.62倍 | -1.33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
