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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,379 | 1,386 | 1,374 | 1,382 | +5 | +0.4% | 11,000 |
| 2022/06/22 | 1,375 | 1,378 | 1,363 | 1,377 | +5 | +0.4% | 7,600 |
| 2022/06/21 | 1,344 | 1,372 | 1,344 | 1,372 | +31 | +2.3% | 13,000 |
| 2022/06/20 | 1,371 | 1,372 | 1,339 | 1,341 | -25 | -1.8% | 10,000 |
| 2022/06/17 | 1,343 | 1,370 | 1,339 | 1,366 | +7 | +0.5% | 11,600 |
| 2022/06/16 | 1,361 | 1,368 | 1,358 | 1,359 | +2 | +0.1% | 8,700 |
| 2022/06/15 | 1,364 | 1,369 | 1,349 | 1,357 | -10 | -0.7% | 11,000 |
| 2022/06/14 | 1,368 | 1,370 | 1,342 | 1,367 | -6 | -0.4% | 28,700 |
| 2022/06/13 | 1,384 | 1,384 | 1,355 | 1,373 | -18 | -1.3% | 25,600 |
| 2022/06/10 | 1,373 | 1,400 | 1,371 | 1,391 | +15 | +1.1% | 24,800 |
| 2022/06/09 | 1,376 | 1,387 | 1,368 | 1,376 | -3 | -0.2% | 18,900 |
| 2022/06/08 | 1,374 | 1,402 | 1,374 | 1,379 | +6 | +0.4% | 27,700 |
| 2022/06/07 | 1,365 | 1,392 | 1,356 | 1,373 | +8 | +0.6% | 37,000 |
| 2022/06/06 | 1,340 | 1,385 | 1,322 | 1,365 | -73 | -5.1% | 102,900 |
| 2022/06/03 | 1,483 | 1,483 | 1,438 | 1,438 | -41 | -2.8% | 55,800 |
| 2022/06/02 | 1,470 | 1,482 | 1,462 | 1,479 | +4 | +0.3% | 10,800 |
| 2022/06/01 | 1,478 | 1,479 | 1,467 | 1,475 | -1 | -0.1% | 6,300 |
| 2022/05/31 | 1,460 | 1,478 | 1,460 | 1,476 | +7 | +0.5% | 8,700 |
| 2022/05/30 | 1,462 | 1,474 | 1,446 | 1,469 | +9 | +0.6% | 19,300 |
| 2022/05/27 | 1,445 | 1,466 | 1,440 | 1,460 | +15 | +1% | 14,700 |
| 2022/05/26 | 1,425 | 1,449 | 1,425 | 1,445 | +15 | +1% | 8,500 |
| 2022/05/25 | 1,417 | 1,439 | 1,404 | 1,430 | +14 | +1% | 6,900 |
| 2022/05/24 | 1,449 | 1,449 | 1,412 | 1,416 | -29 | -2% | 6,500 |
| 2022/05/23 | 1,412 | 1,445 | 1,412 | 1,445 | +29 | +2% | 16,700 |
| 2022/05/20 | 1,407 | 1,416 | 1,390 | 1,416 | +17 | +1.2% | 14,400 |
| 2022/05/19 | 1,417 | 1,428 | 1,367 | 1,399 | -33 | -2.3% | 38,800 |
| 2022/05/18 | 1,439 | 1,440 | 1,427 | 1,432 | -3 | -0.2% | 3,800 |
| 2022/05/17 | 1,415 | 1,435 | 1,414 | 1,435 | +11 | +0.8% | 6,700 |
| 2022/05/16 | 1,434 | 1,434 | 1,418 | 1,424 | -10 | -0.7% | 4,600 |
| 2022/05/13 | 1,403 | 1,444 | 1,403 | 1,434 | +31 | +2.2% | 8,600 |
| 2022/05/12 | 1,429 | 1,429 | 1,397 | 1,403 | -26 | -1.8% | 8,100 |
| 2022/05/11 | 1,414 | 1,430 | 1,406 | 1,429 | +16 | +1.1% | 5,700 |
| 2022/05/10 | 1,418 | 1,418 | 1,393 | 1,413 | -21 | -1.5% | 6,900 |
| 2022/05/09 | 1,428 | 1,444 | 1,420 | 1,434 | +8 | +0.6% | 11,200 |
| 2022/05/06 | 1,448 | 1,450 | 1,420 | 1,426 | -12 | -0.8% | 17,500 |
| 2022/05/02 | 1,438 | 1,438 | 1,419 | 1,438 | +23 | +1.6% | 12,600 |
| 2022/04/28 | 1,407 | 1,418 | 1,380 | 1,415 | +19 | +1.4% | 10,800 |
| 2022/04/27 | 1,376 | 1,408 | 1,368 | 1,396 | +3 | +0.2% | 15,600 |
| 2022/04/26 | 1,388 | 1,397 | 1,374 | 1,393 | +17 | +1.2% | 7,200 |
| 2022/04/25 | 1,385 | 1,400 | 1,375 | 1,376 | -14 | -1% | 8,200 |
| 2022/04/22 | 1,390 | 1,399 | 1,381 | 1,390 | ±0 | ±0% | 7,300 |
| 2022/04/21 | 1,390 | 1,400 | 1,376 | 1,390 | ±0 | ±0% | 9,800 |
| 2022/04/20 | 1,380 | 1,396 | 1,378 | 1,390 | +4 | +0.3% | 4,300 |
| 2022/04/19 | 1,406 | 1,413 | 1,386 | 1,386 | -10 | -0.7% | 10,000 |
| 2022/04/18 | 1,387 | 1,409 | 1,371 | 1,396 | +26 | +1.9% | 12,400 |
| 2022/04/15 | 1,380 | 1,383 | 1,370 | 1,370 | -9 | -0.7% | 7,200 |
| 2022/04/14 | 1,379 | 1,379 | 1,361 | 1,379 | +14 | +1% | 5,800 |
| 2022/04/13 | 1,349 | 1,382 | 1,349 | 1,365 | +16 | +1.2% | 15,700 |
| 2022/04/12 | 1,346 | 1,363 | 1,344 | 1,349 | -9 | -0.7% | 6,100 |
| 2022/04/11 | 1,350 | 1,359 | 1,340 | 1,358 | +16 | +1.2% | 11,300 |
701～
750
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
