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 |
|---|---|---|---|---|---|---|---|
| 2022/02/10 | 1,347 | 1,359 | 1,329 | 1,352 | +3 | +0.2% | 11,300 |
| 2022/02/09 | 1,334 | 1,349 | 1,322 | 1,349 | +23 | +1.7% | 13,000 |
| 2022/02/08 | 1,333 | 1,336 | 1,315 | 1,326 | +11 | +0.8% | 10,400 |
| 2022/02/07 | 1,326 | 1,331 | 1,305 | 1,315 | -11 | -0.8% | 11,800 |
| 2022/02/04 | 1,340 | 1,340 | 1,325 | 1,326 | -14 | -1% | 6,100 |
| 2022/02/03 | 1,335 | 1,346 | 1,325 | 1,340 | -5 | -0.4% | 7,900 |
| 2022/02/02 | 1,335 | 1,345 | 1,320 | 1,345 | +10 | +0.7% | 12,800 |
| 2022/02/01 | 1,327 | 1,351 | 1,321 | 1,335 | +22 | +1.7% | 12,900 |
| 2022/01/31 | 1,270 | 1,325 | 1,270 | 1,313 | +52 | +4.1% | 27,800 |
| 2022/01/28 | 1,302 | 1,312 | 1,250 | 1,261 | -64 | -4.8% | 61,200 |
| 2022/01/27 | 1,360 | 1,369 | 1,320 | 1,325 | -38 | -2.8% | 84,200 |
| 2022/01/26 | 1,346 | 1,369 | 1,345 | 1,363 | +18 | +1.3% | 22,900 |
| 2022/01/25 | 1,370 | 1,370 | 1,335 | 1,345 | -25 | -1.8% | 17,900 |
| 2022/01/24 | 1,366 | 1,370 | 1,351 | 1,370 | +5 | +0.4% | 16,400 |
| 2022/01/21 | 1,346 | 1,365 | 1,333 | 1,365 | +10 | +0.7% | 35,600 |
| 2022/01/20 | 1,340 | 1,355 | 1,330 | 1,355 | +12 | +0.9% | 15,200 |
| 2022/01/19 | 1,390 | 1,394 | 1,343 | 1,343 | -60 | -4.3% | 32,400 |
| 2022/01/18 | 1,408 | 1,422 | 1,388 | 1,403 | -5 | -0.4% | 21,400 |
| 2022/01/17 | 1,417 | 1,422 | 1,401 | 1,408 | -3 | -0.2% | 13,000 |
| 2022/01/14 | 1,416 | 1,416 | 1,386 | 1,411 | -10 | -0.7% | 22,200 |
| 2022/01/13 | 1,435 | 1,435 | 1,416 | 1,421 | -16 | -1.1% | 12,200 |
| 2022/01/12 | 1,440 | 1,445 | 1,421 | 1,437 | -1 | -0.1% | 26,800 |
| 2022/01/11 | 1,442 | 1,455 | 1,438 | 1,438 | -1 | -0.1% | 26,500 |
| 2022/01/07 | 1,412 | 1,439 | 1,410 | 1,439 | +30 | +2.1% | 18,400 |
| 2022/01/06 | 1,406 | 1,420 | 1,388 | 1,409 | -9 | -0.6% | 34,200 |
| 2022/01/05 | 1,420 | 1,435 | 1,407 | 1,418 | -6 | -0.4% | 19,200 |
| 2022/01/04 | 1,442 | 1,442 | 1,401 | 1,424 | -18 | -1.2% | 29,200 |
| 2021/12/30 | 1,395 | 1,449 | 1,379 | 1,442 | +47 | +3.4% | 23,300 |
| 2021/12/29 | 1,357 | 1,395 | 1,357 | 1,395 | +32 | +2.3% | 15,500 |
| 2021/12/28 | 1,343 | 1,364 | 1,342 | 1,363 | +27 | +2% | 12,100 |
| 2021/12/27 | 1,371 | 1,371 | 1,336 | 1,336 | -36 | -2.6% | 12,500 |
| 2021/12/24 | 1,378 | 1,378 | 1,365 | 1,372 | -1 | -0.1% | 8,900 |
| 2021/12/23 | 1,358 | 1,377 | 1,358 | 1,373 | +17 | +1.3% | 9,400 |
| 2021/12/22 | 1,345 | 1,376 | 1,345 | 1,356 | +12 | +0.9% | 14,000 |
| 2021/12/21 | 1,333 | 1,352 | 1,313 | 1,344 | +27 | +2.1% | 18,400 |
| 2021/12/20 | 1,339 | 1,345 | 1,316 | 1,317 | -20 | -1.5% | 19,000 |
| 2021/12/17 | 1,346 | 1,358 | 1,328 | 1,337 | -15 | -1.1% | 20,800 |
| 2021/12/16 | 1,351 | 1,363 | 1,346 | 1,352 | +10 | +0.7% | 12,000 |
| 2021/12/15 | 1,316 | 1,345 | 1,315 | 1,342 | +32 | +2.4% | 17,900 |
| 2021/12/14 | 1,321 | 1,321 | 1,304 | 1,310 | -13 | -1% | 10,000 |
| 2021/12/13 | 1,337 | 1,342 | 1,314 | 1,323 | -6 | -0.5% | 12,600 |
| 2021/12/10 | 1,356 | 1,356 | 1,320 | 1,329 | -23 | -1.7% | 15,500 |
| 2021/12/09 | 1,363 | 1,366 | 1,351 | 1,352 | +1 | +0.1% | 15,600 |
| 2021/12/08 | 1,352 | 1,366 | 1,334 | 1,351 | +2 | +0.1% | 19,200 |
| 2021/12/07 | 1,308 | 1,356 | 1,305 | 1,349 | +54 | +4.2% | 34,900 |
| 2021/12/06 | 1,370 | 1,409 | 1,295 | 1,295 | -95 | -6.8% | 101,400 |
| 2021/12/03 | 1,307 | 1,427 | 1,303 | 1,390 | +83 | +6.4% | 70,200 |
| 2021/12/02 | 1,310 | 1,321 | 1,293 | 1,307 | -27 | -2% | 22,100 |
| 2021/12/01 | 1,316 | 1,347 | 1,290 | 1,334 | +24 | +1.8% | 37,200 |
| 2021/11/30 | 1,389 | 1,389 | 1,310 | 1,310 | -31 | -2.3% | 33,700 |
851～
900
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
