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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,311 | 1,315 | 1,305 | 1,308 | +7 | +0.5% | 3,100 |
| 2022/11/17 | 1,312 | 1,313 | 1,301 | 1,301 | -11 | -0.8% | 4,500 |
| 2022/11/16 | 1,315 | 1,315 | 1,297 | 1,312 | -1 | -0.1% | 4,300 |
| 2022/11/15 | 1,296 | 1,314 | 1,284 | 1,313 | +19 | +1.5% | 12,400 |
| 2022/11/14 | 1,286 | 1,295 | 1,280 | 1,294 | +16 | +1.3% | 5,800 |
| 2022/11/11 | 1,284 | 1,285 | 1,273 | 1,278 | -5 | -0.4% | 6,800 |
| 2022/11/10 | 1,281 | 1,283 | 1,270 | 1,283 | +8 | +0.6% | 7,200 |
| 2022/11/09 | 1,279 | 1,282 | 1,270 | 1,275 | -3 | -0.2% | 5,400 |
| 2022/11/08 | 1,259 | 1,278 | 1,251 | 1,278 | +19 | +1.5% | 8,000 |
| 2022/11/07 | 1,258 | 1,259 | 1,240 | 1,259 | +23 | +1.9% | 6,800 |
| 2022/11/04 | 1,249 | 1,249 | 1,236 | 1,236 | -13 | -1% | 3,500 |
| 2022/11/02 | 1,238 | 1,249 | 1,238 | 1,249 | +17 | +1.4% | 6,800 |
| 2022/11/01 | 1,229 | 1,241 | 1,229 | 1,232 | +3 | +0.2% | 5,300 |
| 2022/10/31 | 1,246 | 1,246 | 1,221 | 1,229 | +4 | +0.3% | 5,000 |
| 2022/10/28 | 1,258 | 1,259 | 1,225 | 1,225 | -27 | -2.2% | 16,300 |
| 2022/10/27 | 1,252 | 1,257 | 1,252 | 1,252 | ±0 | ±0% | 2,600 |
| 2022/10/26 | 1,245 | 1,254 | 1,244 | 1,252 | +9 | +0.7% | 3,800 |
| 2022/10/25 | 1,246 | 1,246 | 1,239 | 1,243 | +5 | +0.4% | 2,500 |
| 2022/10/24 | 1,239 | 1,239 | 1,234 | 1,238 | +6 | +0.5% | 1,500 |
| 2022/10/21 | 1,240 | 1,240 | 1,232 | 1,232 | -3 | -0.2% | 2,000 |
| 2022/10/20 | 1,234 | 1,250 | 1,224 | 1,235 | +4 | +0.3% | 5,600 |
| 2022/10/19 | 1,229 | 1,233 | 1,222 | 1,231 | +1 | +0.1% | 2,000 |
| 2022/10/18 | 1,228 | 1,230 | 1,224 | 1,230 | +8 | +0.7% | 4,900 |
| 2022/10/17 | 1,212 | 1,232 | 1,212 | 1,222 | -8 | -0.7% | 3,200 |
| 2022/10/14 | 1,229 | 1,230 | 1,220 | 1,230 | +21 | +1.7% | 6,100 |
| 2022/10/13 | 1,220 | 1,222 | 1,200 | 1,209 | -10 | -0.8% | 5,600 |
| 2022/10/12 | 1,214 | 1,219 | 1,202 | 1,219 | +5 | +0.4% | 5,100 |
| 2022/10/11 | 1,217 | 1,224 | 1,210 | 1,214 | -12 | -1% | 4,900 |
| 2022/10/07 | 1,228 | 1,237 | 1,220 | 1,226 | -12 | -1% | 9,000 |
| 2022/10/06 | 1,215 | 1,239 | 1,212 | 1,238 | +3 | +0.2% | 7,300 |
| 2022/10/05 | 1,236 | 1,238 | 1,227 | 1,235 | +9 | +0.7% | 2,700 |
| 2022/10/04 | 1,215 | 1,232 | 1,210 | 1,226 | +14 | +1.2% | 10,300 |
| 2022/10/03 | 1,198 | 1,212 | 1,191 | 1,212 | +13 | +1.1% | 3,400 |
| 2022/09/30 | 1,201 | 1,212 | 1,192 | 1,199 | -2 | -0.2% | 3,100 |
| 2022/09/29 | 1,182 | 1,210 | 1,182 | 1,201 | +27 | +2.3% | 7,100 |
| 2022/09/28 | 1,161 | 1,178 | 1,154 | 1,174 | -5 | -0.4% | 14,900 |
| 2022/09/27 | 1,187 | 1,196 | 1,175 | 1,179 | -8 | -0.7% | 18,900 |
| 2022/09/26 | 1,211 | 1,211 | 1,186 | 1,187 | -28 | -2.3% | 21,800 |
| 2022/09/22 | 1,213 | 1,231 | 1,209 | 1,215 | -9 | -0.7% | 10,000 |
| 2022/09/21 | 1,235 | 1,238 | 1,224 | 1,224 | -11 | -0.9% | 8,600 |
| 2022/09/20 | 1,250 | 1,253 | 1,235 | 1,235 | -8 | -0.6% | 10,200 |
| 2022/09/16 | 1,258 | 1,258 | 1,243 | 1,243 | -15 | -1.2% | 11,800 |
| 2022/09/15 | 1,265 | 1,265 | 1,258 | 1,258 | -7 | -0.6% | 3,400 |
| 2022/09/14 | 1,262 | 1,274 | 1,250 | 1,265 | -17 | -1.3% | 6,400 |
| 2022/09/13 | 1,270 | 1,290 | 1,265 | 1,282 | +14 | +1.1% | 13,100 |
| 2022/09/12 | 1,246 | 1,268 | 1,246 | 1,268 | +17 | +1.4% | 5,300 |
| 2022/09/09 | 1,255 | 1,264 | 1,243 | 1,251 | -8 | -0.6% | 13,400 |
| 2022/09/08 | 1,245 | 1,259 | 1,240 | 1,259 | +14 | +1.1% | 9,400 |
| 2022/09/07 | 1,245 | 1,251 | 1,239 | 1,245 | -1 | -0.1% | 11,500 |
| 2022/09/06 | 1,276 | 1,276 | 1,246 | 1,246 | -28 | -2.2% | 24,900 |
601～
650
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
