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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 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 |
| 2022/09/05 | 1,230 | 1,292 | 1,223 | 1,274 | -12 | -0.9% | 36,500 |
| 2022/09/02 | 1,306 | 1,308 | 1,286 | 1,286 | -20 | -1.5% | 32,200 |
| 2022/09/01 | 1,325 | 1,327 | 1,306 | 1,306 | -20 | -1.5% | 15,900 |
| 2022/08/31 | 1,307 | 1,326 | 1,307 | 1,326 | ±0 | ±0% | 4,700 |
| 2022/08/30 | 1,303 | 1,326 | 1,303 | 1,326 | +23 | +1.8% | 6,500 |
| 2022/08/29 | 1,310 | 1,311 | 1,300 | 1,303 | -13 | -1% | 9,300 |
| 2022/08/26 | 1,306 | 1,321 | 1,306 | 1,316 | +10 | +0.8% | 6,800 |
| 2022/08/25 | 1,301 | 1,314 | 1,300 | 1,306 | ±0 | ±0% | 12,300 |
| 2022/08/24 | 1,315 | 1,317 | 1,306 | 1,306 | -12 | -0.9% | 7,900 |
| 2022/08/23 | 1,317 | 1,325 | 1,315 | 1,318 | +1 | +0.1% | 5,900 |
| 2022/08/22 | 1,322 | 1,322 | 1,317 | 1,317 | -4 | -0.3% | 4,300 |
| 2022/08/19 | 1,332 | 1,332 | 1,320 | 1,321 | -12 | -0.9% | 7,200 |
| 2022/08/18 | 1,320 | 1,343 | 1,315 | 1,333 | +8 | +0.6% | 9,000 |
| 2022/08/17 | 1,331 | 1,336 | 1,318 | 1,325 | -5 | -0.4% | 10,200 |
| 2022/08/16 | 1,333 | 1,339 | 1,330 | 1,330 | -3 | -0.2% | 4,000 |
| 2022/08/15 | 1,349 | 1,349 | 1,327 | 1,333 | -12 | -0.9% | 10,800 |
| 2022/08/12 | 1,334 | 1,345 | 1,324 | 1,345 | +10 | +0.7% | 13,600 |
| 2022/08/10 | 1,328 | 1,335 | 1,324 | 1,335 | ±0 | ±0% | 8,000 |
| 2022/08/09 | 1,339 | 1,347 | 1,328 | 1,335 | +1 | +0.1% | 13,700 |
| 2022/08/08 | 1,329 | 1,339 | 1,321 | 1,334 | +5 | +0.4% | 12,600 |
| 2022/08/05 | 1,315 | 1,329 | 1,311 | 1,329 | +17 | +1.3% | 17,200 |
| 2022/08/04 | 1,300 | 1,333 | 1,287 | 1,312 | +24 | +1.9% | 26,900 |
| 2022/08/03 | 1,310 | 1,310 | 1,288 | 1,288 | -27 | -2.1% | 38,500 |
| 2022/08/02 | 1,349 | 1,349 | 1,309 | 1,315 | -21 | -1.6% | 32,400 |
| 2022/08/01 | 1,350 | 1,354 | 1,326 | 1,336 | -14 | -1% | 36,000 |
| 2022/07/29 | 1,361 | 1,369 | 1,350 | 1,350 | -19 | -1.4% | 44,300 |
| 2022/07/28 | 1,370 | 1,389 | 1,352 | 1,369 | -71 | -4.9% | 120,300 |
| 2022/07/27 | 1,436 | 1,440 | 1,411 | 1,440 | +34 | +2.4% | 120,400 |
| 2022/07/26 | 1,398 | 1,406 | 1,398 | 1,406 | +6 | +0.4% | 56,100 |
| 2022/07/25 | 1,399 | 1,404 | 1,393 | 1,400 | ±0 | ±0% | 66,100 |
| 2022/07/22 | 1,396 | 1,402 | 1,396 | 1,400 | -2 | -0.1% | 31,800 |
| 2022/07/21 | 1,394 | 1,408 | 1,392 | 1,402 | +5 | +0.4% | 42,900 |
| 2022/07/20 | 1,390 | 1,399 | 1,390 | 1,397 | +9 | +0.6% | 33,500 |
| 2022/07/19 | 1,388 | 1,393 | 1,385 | 1,388 | +3 | +0.2% | 31,900 |
| 2022/07/15 | 1,391 | 1,392 | 1,385 | 1,385 | -7 | -0.5% | 21,500 |
| 2022/07/14 | 1,390 | 1,396 | 1,389 | 1,392 | -3 | -0.2% | 14,700 |
| 2022/07/13 | 1,388 | 1,399 | 1,387 | 1,395 | -3 | -0.2% | 16,000 |
| 2022/07/12 | 1,396 | 1,403 | 1,393 | 1,398 | +1 | +0.1% | 16,800 |
701～
750
件表示中 / 3281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 |
| 井筒屋 | 42,800円 | +1.1% | -5.5% | 1.40% | 6.82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 |
| 一家ＨＤ | 67,200円 | +15.3% | - | 0.00% | 26.92倍 | 5.58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 |
| クラダシ | 44,000円 | - | - | 0.00% | 343.75倍 | 5.03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 |
| エルアイイエイチ | 4,400円 | -22.1% | - | 0.00% | - | 1.63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 |
市場注目の銘柄
チャート関連のコラム
