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 |
|---|---|---|---|---|---|---|---|
| 2022/04/26 | 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 |
| 2022/04/08 | 1,353 | 1,368 | 1,337 | 1,342 | -4 | -0.3% | 18,700 |
| 2022/04/07 | 1,349 | 1,353 | 1,332 | 1,346 | -17 | -1.2% | 6,700 |
| 2022/04/06 | 1,390 | 1,390 | 1,345 | 1,363 | -26 | -1.9% | 18,000 |
| 2022/04/05 | 1,411 | 1,411 | 1,389 | 1,389 | -18 | -1.3% | 12,800 |
| 2022/04/04 | 1,375 | 1,408 | 1,372 | 1,407 | +35 | +2.6% | 9,200 |
| 2022/04/01 | 1,356 | 1,381 | 1,334 | 1,372 | +11 | +0.8% | 14,200 |
| 2022/03/31 | 1,371 | 1,383 | 1,360 | 1,361 | -23 | -1.7% | 12,200 |
| 2022/03/30 | 1,364 | 1,389 | 1,358 | 1,384 | +35 | +2.6% | 16,800 |
| 2022/03/29 | 1,329 | 1,354 | 1,329 | 1,349 | +28 | +2.1% | 14,200 |
| 2022/03/28 | 1,322 | 1,329 | 1,304 | 1,321 | ±0 | ±0% | 8,000 |
| 2022/03/25 | 1,341 | 1,341 | 1,315 | 1,321 | -15 | -1.1% | 9,800 |
| 2022/03/24 | 1,327 | 1,345 | 1,322 | 1,336 | -4 | -0.3% | 13,300 |
| 2022/03/23 | 1,313 | 1,355 | 1,313 | 1,340 | +35 | +2.7% | 21,100 |
| 2022/03/22 | 1,294 | 1,305 | 1,281 | 1,305 | +17 | +1.3% | 17,300 |
| 2022/03/18 | 1,270 | 1,292 | 1,270 | 1,288 | +18 | +1.4% | 11,700 |
| 2022/03/17 | 1,224 | 1,271 | 1,224 | 1,270 | +60 | +5% | 15,600 |
| 2022/03/16 | 1,225 | 1,227 | 1,210 | 1,210 | -6 | -0.5% | 9,400 |
| 2022/03/15 | 1,222 | 1,222 | 1,191 | 1,216 | -7 | -0.6% | 14,500 |
| 2022/03/14 | 1,208 | 1,223 | 1,197 | 1,223 | +21 | +1.7% | 19,300 |
| 2022/03/11 | 1,156 | 1,202 | 1,140 | 1,202 | +40 | +3.4% | 28,700 |
| 2022/03/10 | 1,182 | 1,184 | 1,154 | 1,162 | +29 | +2.6% | 33,600 |
| 2022/03/09 | 1,130 | 1,144 | 1,108 | 1,133 | -3 | -0.3% | 40,300 |
| 2022/03/08 | 1,200 | 1,208 | 1,136 | 1,136 | -83 | -6.8% | 58,100 |
| 2022/03/07 | 1,234 | 1,260 | 1,198 | 1,219 | -100 | -7.6% | 55,900 |
| 2022/03/04 | 1,342 | 1,346 | 1,311 | 1,319 | -27 | -2% | 28,900 |
| 2022/03/03 | 1,343 | 1,353 | 1,339 | 1,346 | -1 | -0.1% | 8,600 |
| 2022/03/02 | 1,345 | 1,361 | 1,337 | 1,347 | -13 | -1% | 14,300 |
| 2022/03/01 | 1,347 | 1,385 | 1,347 | 1,360 | +21 | +1.6% | 14,800 |
| 2022/02/28 | 1,345 | 1,351 | 1,338 | 1,339 | -6 | -0.4% | 17,300 |
| 2022/02/25 | 1,321 | 1,349 | 1,318 | 1,345 | +26 | +2% | 7,300 |
| 2022/02/24 | 1,344 | 1,344 | 1,317 | 1,319 | -22 | -1.6% | 11,600 |
| 2022/02/22 | 1,343 | 1,344 | 1,327 | 1,341 | -5 | -0.4% | 8,100 |
| 2022/02/21 | 1,329 | 1,346 | 1,325 | 1,346 | -4 | -0.3% | 10,100 |
| 2022/02/18 | 1,335 | 1,356 | 1,332 | 1,350 | +8 | +0.6% | 7,200 |
| 2022/02/17 | 1,330 | 1,345 | 1,330 | 1,342 | +12 | +0.9% | 10,700 |
| 2022/02/16 | 1,326 | 1,338 | 1,312 | 1,330 | +20 | +1.5% | 7,200 |
| 2022/02/15 | 1,340 | 1,346 | 1,306 | 1,310 | -46 | -3.4% | 46,400 |
| 2022/02/14 | 1,345 | 1,356 | 1,335 | 1,356 | +4 | +0.3% | 15,700 |
801～
850
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
