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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 1,092 | 1,096 | 1,088 | 1,091 | +2 | +0.2% | 2,700 |
| 2025/03/05 | 1,105 | 1,108 | 1,083 | 1,089 | -5 | -0.5% | 18,400 |
| 2025/03/04 | 1,094 | 1,105 | 1,088 | 1,094 | -1 | -0.1% | 16,800 |
| 2025/03/03 | 1,095 | 1,096 | 1,088 | 1,095 | +7 | +0.6% | 4,700 |
| 2025/02/28 | 1,085 | 1,090 | 1,081 | 1,088 | ±0 | ±0% | 4,300 |
| 2025/02/27 | 1,089 | 1,094 | 1,087 | 1,088 | +2 | +0.2% | 3,300 |
| 2025/02/26 | 1,088 | 1,089 | 1,086 | 1,086 | -3 | -0.3% | 3,300 |
| 2025/02/25 | 1,084 | 1,090 | 1,084 | 1,089 | +5 | +0.5% | 4,500 |
| 2025/02/21 | 1,091 | 1,095 | 1,083 | 1,084 | ±0 | ±0% | 1,200 |
| 2025/02/20 | 1,097 | 1,106 | 1,084 | 1,084 | -12 | -1.1% | 5,000 |
| 2025/02/19 | 1,097 | 1,106 | 1,096 | 1,096 | -2 | -0.2% | 1,200 |
| 2025/02/18 | 1,108 | 1,108 | 1,098 | 1,098 | -6 | -0.5% | 3,200 |
| 2025/02/17 | 1,106 | 1,106 | 1,096 | 1,104 | +6 | +0.5% | 4,600 |
| 2025/02/14 | 1,099 | 1,105 | 1,094 | 1,098 | +3 | +0.3% | 3,600 |
| 2025/02/13 | 1,093 | 1,097 | 1,088 | 1,095 | +7 | +0.6% | 3,300 |
| 2025/02/12 | 1,088 | 1,095 | 1,087 | 1,088 | +2 | +0.2% | 5,200 |
| 2025/02/10 | 1,080 | 1,089 | 1,077 | 1,086 | +4 | +0.4% | 4,800 |
| 2025/02/07 | 1,087 | 1,090 | 1,082 | 1,082 | -5 | -0.5% | 1,400 |
| 2025/02/06 | 1,080 | 1,087 | 1,076 | 1,087 | +7 | +0.6% | 4,600 |
| 2025/02/05 | 1,077 | 1,085 | 1,077 | 1,080 | +4 | +0.4% | 3,700 |
| 2025/02/04 | 1,084 | 1,093 | 1,076 | 1,076 | -12 | -1.1% | 6,600 |
| 2025/02/03 | 1,081 | 1,088 | 1,078 | 1,088 | +8 | +0.7% | 8,100 |
| 2025/01/31 | 1,099 | 1,099 | 1,080 | 1,080 | +11 | +1% | 13,300 |
| 2025/01/30 | 1,111 | 1,121 | 1,069 | 1,069 | -73 | -6.4% | 61,600 |
| 2025/01/29 | 1,147 | 1,149 | 1,139 | 1,142 | +4 | +0.4% | 19,000 |
| 2025/01/28 | 1,135 | 1,144 | 1,135 | 1,138 | ±0 | ±0% | 6,300 |
| 2025/01/27 | 1,140 | 1,147 | 1,138 | 1,138 | +4 | +0.4% | 12,600 |
| 2025/01/24 | 1,136 | 1,139 | 1,133 | 1,134 | -2 | -0.2% | 3,800 |
| 2025/01/23 | 1,136 | 1,136 | 1,133 | 1,136 | +2 | +0.2% | 1,700 |
| 2025/01/22 | 1,128 | 1,136 | 1,127 | 1,134 | +7 | +0.6% | 5,300 |
| 2025/01/21 | 1,126 | 1,130 | 1,126 | 1,127 | +1 | +0.1% | 1,500 |
| 2025/01/20 | 1,125 | 1,133 | 1,125 | 1,126 | +1 | +0.1% | 2,700 |
| 2025/01/17 | 1,129 | 1,129 | 1,123 | 1,125 | -4 | -0.4% | 3,800 |
| 2025/01/16 | 1,141 | 1,142 | 1,129 | 1,129 | -12 | -1.1% | 9,900 |
| 2025/01/15 | 1,144 | 1,144 | 1,140 | 1,141 | -3 | -0.3% | 4,400 |
| 2025/01/14 | 1,148 | 1,151 | 1,142 | 1,144 | -6 | -0.5% | 5,500 |
| 2025/01/10 | 1,151 | 1,155 | 1,149 | 1,150 | ±0 | ±0% | 3,900 |
| 2025/01/09 | 1,157 | 1,159 | 1,147 | 1,150 | -3 | -0.3% | 5,100 |
| 2025/01/08 | 1,151 | 1,156 | 1,147 | 1,153 | -6 | -0.5% | 7,000 |
| 2025/01/07 | 1,158 | 1,165 | 1,153 | 1,159 | +6 | +0.5% | 4,000 |
| 2025/01/06 | 1,148 | 1,157 | 1,145 | 1,153 | +3 | +0.3% | 7,700 |
| 2024/12/30 | 1,136 | 1,150 | 1,136 | 1,150 | +14 | +1.2% | 8,700 |
| 2024/12/27 | 1,101 | 1,136 | 1,100 | 1,136 | +47 | +4.3% | 13,200 |
| 2024/12/26 | 1,093 | 1,095 | 1,085 | 1,089 | -7 | -0.6% | 26,300 |
| 2024/12/25 | 1,109 | 1,109 | 1,091 | 1,096 | -13 | -1.2% | 18,900 |
| 2024/12/24 | 1,109 | 1,109 | 1,100 | 1,109 | ±0 | ±0% | 12,800 |
| 2024/12/23 | 1,110 | 1,114 | 1,107 | 1,109 | -7 | -0.6% | 7,000 |
| 2024/12/20 | 1,131 | 1,134 | 1,112 | 1,116 | -21 | -1.8% | 10,900 |
| 2024/12/19 | 1,136 | 1,137 | 1,133 | 1,137 | -3 | -0.3% | 8,000 |
| 2024/12/18 | 1,147 | 1,147 | 1,140 | 1,140 | -6 | -0.5% | 4,500 |
101～
150
件表示中 / 3280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 | 112,000円 | -13.0% | -35.3% | 3.57% | 18.89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 |
| 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 |
| Ｕ＆Ｃ | 98,400円 | +5.0% | +40.2% | 0.00% | 93.01倍 | -17.88倍 |
|
主力は鶏料理居酒屋「てけてけ」。ハンバーガーチェーンも展開。各店舗内での調理にこだわる |
| ミサワ | 63,700円 | +4.7% | +9.3% | 1.26% | 20.09倍 | 1.43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 |
市場注目の銘柄
チャート関連のコラム
