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 |
|---|---|---|---|---|---|---|---|
| 2023/12/14 | 1,364 | 1,364 | 1,350 | 1,352 | -5 | -0.4% | 6,300 |
| 2023/12/13 | 1,379 | 1,379 | 1,351 | 1,357 | -22 | -1.6% | 9,700 |
| 2023/12/12 | 1,382 | 1,389 | 1,375 | 1,379 | -3 | -0.2% | 3,200 |
| 2023/12/11 | 1,373 | 1,382 | 1,365 | 1,382 | +19 | +1.4% | 4,900 |
| 2023/12/08 | 1,396 | 1,396 | 1,363 | 1,363 | -33 | -2.4% | 7,500 |
| 2023/12/07 | 1,361 | 1,398 | 1,361 | 1,396 | +34 | +2.5% | 19,800 |
| 2023/12/06 | 1,346 | 1,367 | 1,346 | 1,362 | -7 | -0.5% | 23,600 |
| 2023/12/05 | 1,351 | 1,374 | 1,338 | 1,369 | -51 | -3.6% | 64,600 |
| 2023/12/04 | 1,415 | 1,445 | 1,410 | 1,420 | +5 | +0.4% | 55,600 |
| 2023/12/01 | 1,417 | 1,420 | 1,410 | 1,415 | -2 | -0.1% | 7,700 |
| 2023/11/30 | 1,407 | 1,417 | 1,407 | 1,417 | +10 | +0.7% | 7,700 |
| 2023/11/29 | 1,411 | 1,412 | 1,405 | 1,407 | -1 | -0.1% | 6,500 |
| 2023/11/28 | 1,409 | 1,409 | 1,401 | 1,408 | +6 | +0.4% | 5,400 |
| 2023/11/27 | 1,408 | 1,409 | 1,395 | 1,402 | +4 | +0.3% | 6,700 |
| 2023/11/24 | 1,400 | 1,402 | 1,391 | 1,398 | +7 | +0.5% | 4,500 |
| 2023/11/22 | 1,384 | 1,392 | 1,384 | 1,391 | +14 | +1% | 2,700 |
| 2023/11/21 | 1,396 | 1,396 | 1,375 | 1,377 | -13 | -0.9% | 7,800 |
| 2023/11/20 | 1,398 | 1,407 | 1,390 | 1,390 | -5 | -0.4% | 7,800 |
| 2023/11/17 | 1,397 | 1,398 | 1,387 | 1,395 | +5 | +0.4% | 3,100 |
| 2023/11/16 | 1,391 | 1,398 | 1,387 | 1,390 | +7 | +0.5% | 6,600 |
| 2023/11/15 | 1,380 | 1,390 | 1,379 | 1,383 | +4 | +0.3% | 7,800 |
| 2023/11/14 | 1,372 | 1,379 | 1,371 | 1,379 | +9 | +0.7% | 5,400 |
| 2023/11/13 | 1,369 | 1,372 | 1,360 | 1,370 | +7 | +0.5% | 6,800 |
| 2023/11/10 | 1,351 | 1,363 | 1,351 | 1,363 | +2 | +0.1% | 2,500 |
| 2023/11/09 | 1,349 | 1,367 | 1,349 | 1,361 | +12 | +0.9% | 5,200 |
| 2023/11/08 | 1,367 | 1,370 | 1,348 | 1,349 | -18 | -1.3% | 6,300 |
| 2023/11/07 | 1,367 | 1,374 | 1,363 | 1,367 | +4 | +0.3% | 3,800 |
| 2023/11/06 | 1,360 | 1,369 | 1,355 | 1,363 | +14 | +1% | 5,500 |
| 2023/11/02 | 1,351 | 1,353 | 1,344 | 1,349 | +13 | +1% | 6,800 |
| 2023/11/01 | 1,350 | 1,350 | 1,334 | 1,336 | +2 | +0.1% | 10,800 |
| 2023/10/31 | 1,317 | 1,334 | 1,316 | 1,334 | +27 | +2.1% | 23,500 |
| 2023/10/30 | 1,356 | 1,370 | 1,307 | 1,307 | -63 | -4.6% | 45,300 |
| 2023/10/27 | 1,354 | 1,370 | 1,351 | 1,370 | +16 | +1.2% | 4,000 |
| 2023/10/26 | 1,369 | 1,372 | 1,353 | 1,354 | -14 | -1% | 4,400 |
| 2023/10/25 | 1,374 | 1,374 | 1,362 | 1,368 | -5 | -0.4% | 7,100 |
| 2023/10/24 | 1,356 | 1,379 | 1,336 | 1,373 | +13 | +1% | 11,400 |
| 2023/10/23 | 1,357 | 1,380 | 1,357 | 1,360 | +1 | +0.1% | 9,300 |
| 2023/10/20 | 1,336 | 1,368 | 1,335 | 1,359 | +20 | +1.5% | 10,900 |
| 2023/10/19 | 1,351 | 1,355 | 1,339 | 1,339 | -16 | -1.2% | 5,900 |
| 2023/10/18 | 1,345 | 1,360 | 1,343 | 1,355 | +10 | +0.7% | 7,000 |
| 2023/10/17 | 1,351 | 1,353 | 1,336 | 1,345 | +8 | +0.6% | 5,200 |
| 2023/10/16 | 1,340 | 1,349 | 1,330 | 1,337 | -5 | -0.4% | 10,400 |
| 2023/10/13 | 1,364 | 1,366 | 1,341 | 1,342 | -28 | -2% | 14,300 |
| 2023/10/12 | 1,360 | 1,370 | 1,355 | 1,370 | +10 | +0.7% | 8,300 |
| 2023/10/11 | 1,377 | 1,382 | 1,360 | 1,360 | -29 | -2.1% | 9,800 |
| 2023/10/10 | 1,377 | 1,395 | 1,377 | 1,389 | +12 | +0.9% | 6,500 |
| 2023/10/06 | 1,369 | 1,381 | 1,369 | 1,377 | +8 | +0.6% | 7,900 |
| 2023/10/05 | 1,345 | 1,370 | 1,343 | 1,369 | +37 | +2.8% | 12,100 |
| 2023/10/04 | 1,390 | 1,391 | 1,322 | 1,332 | -60 | -4.3% | 36,500 |
| 2023/10/03 | 1,408 | 1,408 | 1,392 | 1,392 | -16 | -1.1% | 18,200 |
101～
150
件表示中 / 2983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 | 140,100円 | +1.4% | -25.9% | 3.28% | 15.71倍 | 0.96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 |
| ＩＣＤＡ | 290,000円 | +5.7% | -15.3% | 1.72% | 5.98倍 | 0.66倍 |
|
三重県拠点のホンダ系ディーラー。ＶＷ、アウディの輸入車販売、自動車リサイクル事業も展開 |
| ウェルビンＧ | - | - | - | - | - | - |
|
- |
| アイエーＧ | 359,000円 | +2.3% | -13.0% | 3.34% | 4.74倍 | 0.36倍 |
|
神奈川中心に「オートバックス」ＦＣ展開。ブライダル事業と２本柱。住宅販売など不動産事業も |
| コックス | 21,100円 | +4.1% | -17.6% | 0.00% | 6.48倍 | 0.77倍 |
|
イオン系カジュアル衣料専門店。ＳＣ内への出店が中心。ブルーグラスと合併。キッズ強化中 |
市場注目の銘柄
チャート関連のコラム
