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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 1,170 | 1,180 | 1,170 | 1,176 | +1 | +0.1% | 18,000 |
| 2025/07/01 | 1,172 | 1,181 | 1,172 | 1,175 | -3 | -0.3% | 13,300 |
| 2025/06/30 | 1,182 | 1,184 | 1,177 | 1,178 | -9 | -0.8% | 26,700 |
| 2025/06/27 | 1,186 | 1,195 | 1,180 | 1,187 | -1 | -0.1% | 14,100 |
| 2025/06/26 | 1,189 | 1,189 | 1,181 | 1,188 | -2 | -0.2% | 9,800 |
| 2025/06/25 | 1,190 | 1,190 | 1,186 | 1,190 | +1 | +0.1% | 3,800 |
| 2025/06/24 | 1,190 | 1,191 | 1,182 | 1,189 | +1 | +0.1% | 3,900 |
| 2025/06/23 | 1,183 | 1,188 | 1,180 | 1,188 | +6 | +0.5% | 10,600 |
| 2025/06/20 | 1,189 | 1,190 | 1,181 | 1,182 | -7 | -0.6% | 4,000 |
| 2025/06/19 | 1,186 | 1,189 | 1,185 | 1,189 | +4 | +0.3% | 2,400 |
| 2025/06/18 | 1,187 | 1,188 | 1,181 | 1,185 | +2 | +0.2% | 3,800 |
| 2025/06/17 | 1,183 | 1,185 | 1,182 | 1,183 | ±0 | ±0% | 1,400 |
| 2025/06/16 | 1,185 | 1,185 | 1,181 | 1,183 | +1 | +0.1% | 2,200 |
| 2025/06/13 | 1,185 | 1,185 | 1,179 | 1,182 | -2 | -0.2% | 3,000 |
| 2025/06/12 | 1,184 | 1,185 | 1,181 | 1,184 | ±0 | ±0% | 2,800 |
| 2025/06/11 | 1,180 | 1,184 | 1,177 | 1,184 | +5 | +0.4% | 6,500 |
| 2025/06/10 | 1,168 | 1,179 | 1,168 | 1,179 | +14 | +1.2% | 5,300 |
| 2025/06/09 | 1,159 | 1,169 | 1,158 | 1,165 | +8 | +0.7% | 7,500 |
| 2025/06/06 | 1,154 | 1,157 | 1,148 | 1,157 | +11 | +1% | 7,800 |
| 2025/06/05 | 1,140 | 1,158 | 1,131 | 1,146 | -13 | -1.1% | 37,700 |
| 2025/06/04 | 1,180 | 1,185 | 1,158 | 1,159 | -21 | -1.8% | 31,300 |
| 2025/06/03 | 1,170 | 1,180 | 1,169 | 1,180 | +11 | +0.9% | 5,600 |
| 2025/06/02 | 1,166 | 1,169 | 1,166 | 1,169 | +8 | +0.7% | 3,600 |
| 2025/05/30 | 1,161 | 1,167 | 1,161 | 1,161 | ±0 | ±0% | 6,700 |
| 2025/05/29 | 1,165 | 1,165 | 1,161 | 1,161 | +1 | +0.1% | 2,900 |
| 2025/05/28 | 1,164 | 1,164 | 1,159 | 1,160 | +2 | +0.2% | 4,800 |
| 2025/05/27 | 1,163 | 1,164 | 1,158 | 1,158 | -4 | -0.3% | 4,100 |
| 2025/05/26 | 1,162 | 1,164 | 1,162 | 1,162 | -2 | -0.2% | 2,300 |
| 2025/05/23 | 1,163 | 1,164 | 1,161 | 1,164 | +3 | +0.3% | 1,000 |
| 2025/05/22 | 1,163 | 1,164 | 1,161 | 1,161 | -2 | -0.2% | 1,300 |
| 2025/05/21 | 1,162 | 1,166 | 1,162 | 1,163 | -3 | -0.3% | 2,000 |
| 2025/05/20 | 1,165 | 1,166 | 1,162 | 1,166 | +5 | +0.4% | 1,900 |
| 2025/05/19 | 1,162 | 1,166 | 1,160 | 1,161 | ±0 | ±0% | 2,300 |
| 2025/05/16 | 1,161 | 1,162 | 1,161 | 1,161 | ±0 | ±0% | 1,200 |
| 2025/05/15 | 1,160 | 1,165 | 1,160 | 1,161 | -1 | -0.1% | 1,300 |
| 2025/05/14 | 1,162 | 1,164 | 1,160 | 1,162 | +3 | +0.3% | 1,900 |
| 2025/05/13 | 1,159 | 1,168 | 1,159 | 1,159 | +1 | +0.1% | 2,800 |
| 2025/05/12 | 1,159 | 1,159 | 1,154 | 1,158 | -1 | -0.1% | 2,100 |
| 2025/05/09 | 1,170 | 1,199 | 1,116 | 1,159 | -5 | -0.4% | 32,100 |
| 2025/05/08 | 1,170 | 1,173 | 1,164 | 1,164 | -6 | -0.5% | 2,300 |
| 2025/05/07 | 1,160 | 1,170 | 1,160 | 1,170 | +10 | +0.9% | 5,200 |
| 2025/05/02 | 1,161 | 1,166 | 1,158 | 1,160 | -1 | -0.1% | 1,800 |
| 2025/05/01 | 1,168 | 1,200 | 1,140 | 1,161 | -5 | -0.4% | 42,100 |
| 2025/04/30 | 1,155 | 1,166 | 1,151 | 1,166 | +18 | +1.6% | 6,100 |
| 2025/04/28 | 1,150 | 1,184 | 1,083 | 1,148 | +1 | +0.1% | 31,800 |
| 2025/04/25 | 1,142 | 1,147 | 1,141 | 1,147 | +5 | +0.4% | 2,700 |
| 2025/04/24 | 1,141 | 1,142 | 1,141 | 1,142 | +2 | +0.2% | 1,000 |
| 2025/04/23 | 1,139 | 1,141 | 1,133 | 1,140 | +8 | +0.7% | 2,100 |
| 2025/04/22 | 1,142 | 1,142 | 1,120 | 1,132 | +2 | +0.2% | 3,000 |
| 2025/04/21 | 1,127 | 1,139 | 1,122 | 1,130 | +11 | +1% | 1,700 |
51～
100
件表示中 / 3310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 | 113,300円 | +4.2% | +16.8% | 2.65% | 13.58倍 | 0.75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 |
| いつも | 83,600円 | +7.9% | +423.3% | 0.00% | 32.68倍 | 2.10倍 |
|
アマゾンなどのモール型や自社サイトのＥＣ支援。構築、運営、マーケ、配送まで一気通貫対応 |
| 井筒屋 | 43,100円 | +1.1% | -5.5% | 1.39% | 6.84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 |
| ミサワ | 65,700円 | -4.2% | -88.2% | 1.22% | 186.65倍 | 1.47倍 |
|
「ｕｎｉｃｏ」商標で家具・織物を展開。女性客中心。Ｗｅｂ通販に注力。製造は中国・インド委託 |
| スターシーズ | 76,600円 | +17.4% | - | 0.65% | 38.67倍 | 9.15倍 |
|
ファッションビル系アパレルや民族衣料店展開。ＳＣでアメカジ業態も。蓄電池事業に着手 |
市場注目の銘柄
チャート関連のコラム
