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 |
|---|---|---|---|---|---|---|---|
| 2018/05/17 | 1,362 | 1,367 | 1,358 | 1,365 | +8 | +0.6% | 3,900 |
| 2018/05/16 | 1,350 | 1,361 | 1,347 | 1,357 | +1 | +0.1% | 4,600 |
| 2018/05/15 | 1,355 | 1,357 | 1,342 | 1,356 | +7 | +0.5% | 4,400 |
| 2018/05/14 | 1,337 | 1,351 | 1,337 | 1,349 | +1 | +0.1% | 8,200 |
| 2018/05/11 | 1,344 | 1,354 | 1,341 | 1,348 | +5 | +0.4% | 4,400 |
| 2018/05/10 | 1,348 | 1,348 | 1,336 | 1,343 | -1 | -0.1% | 4,300 |
| 2018/05/09 | 1,327 | 1,349 | 1,319 | 1,344 | +18 | +1.4% | 10,500 |
| 2018/05/08 | 1,305 | 1,329 | 1,305 | 1,326 | +28 | +2.2% | 14,300 |
| 2018/05/07 | 1,299 | 1,305 | 1,293 | 1,298 | +9 | +0.7% | 15,100 |
| 2018/05/02 | 1,271 | 1,289 | 1,267 | 1,289 | +24 | +1.9% | 6,300 |
| 2018/05/01 | 1,287 | 1,287 | 1,265 | 1,265 | -18 | -1.4% | 8,700 |
| 2018/04/27 | 1,282 | 1,290 | 1,280 | 1,283 | +12 | +0.9% | 4,500 |
| 2018/04/26 | 1,294 | 1,294 | 1,262 | 1,271 | -13 | -1% | 12,000 |
| 2018/04/25 | 1,270 | 1,291 | 1,267 | 1,284 | +14 | +1.1% | 5,900 |
| 2018/04/24 | 1,267 | 1,272 | 1,267 | 1,270 | +18 | +1.4% | 5,600 |
| 2018/04/23 | 1,240 | 1,253 | 1,235 | 1,252 | +10 | +0.8% | 4,800 |
| 2018/04/20 | 1,256 | 1,256 | 1,241 | 1,242 | -8 | -0.6% | 5,400 |
| 2018/04/19 | 1,259 | 1,259 | 1,250 | 1,250 | -8 | -0.6% | 4,700 |
| 2018/04/18 | 1,261 | 1,264 | 1,251 | 1,258 | -3 | -0.2% | 4,700 |
| 2018/04/17 | 1,267 | 1,267 | 1,256 | 1,261 | -9 | -0.7% | 5,300 |
| 2018/04/16 | 1,260 | 1,275 | 1,260 | 1,270 | +13 | +1% | 7,100 |
| 2018/04/13 | 1,257 | 1,261 | 1,248 | 1,257 | +3 | +0.2% | 3,200 |
| 2018/04/12 | 1,270 | 1,271 | 1,254 | 1,254 | -6 | -0.5% | 5,100 |
| 2018/04/11 | 1,279 | 1,279 | 1,258 | 1,260 | -5 | -0.4% | 6,000 |
| 2018/04/10 | 1,249 | 1,268 | 1,245 | 1,265 | +17 | +1.4% | 6,200 |
| 2018/04/09 | 1,239 | 1,248 | 1,238 | 1,248 | +7 | +0.6% | 4,900 |
| 2018/04/06 | 1,236 | 1,249 | 1,235 | 1,241 | +5 | +0.4% | 5,000 |
| 2018/04/05 | 1,244 | 1,245 | 1,229 | 1,236 | -7 | -0.6% | 8,200 |
| 2018/04/04 | 1,214 | 1,245 | 1,214 | 1,243 | +40 | +3.3% | 10,900 |
| 2018/04/03 | 1,193 | 1,207 | 1,189 | 1,203 | +9 | +0.8% | 8,700 |
| 2018/04/02 | 1,200 | 1,201 | 1,190 | 1,194 | -5 | -0.4% | 7,100 |
| 2018/03/30 | 1,195 | 1,203 | 1,195 | 1,199 | +11 | +0.9% | 8,100 |
| 2018/03/29 | 1,182 | 1,193 | 1,173 | 1,188 | +5 | +0.4% | 8,800 |
| 2018/03/28 | 1,167 | 1,185 | 1,167 | 1,183 | -8 | -0.7% | 6,800 |
| 2018/03/27 | 1,188 | 1,196 | 1,178 | 1,191 | +33 | +2.8% | 12,000 |
| 2018/03/26 | 1,151 | 1,160 | 1,133 | 1,158 | +2 | +0.2% | 11,600 |
| 2018/03/23 | 1,173 | 1,173 | 1,153 | 1,156 | -24 | -2% | 12,700 |
| 2018/03/22 | 1,188 | 1,188 | 1,168 | 1,180 | +1 | +0.1% | 7,600 |
| 2018/03/20 | 1,185 | 1,189 | 1,172 | 1,179 | ±0 | ±0% | 4,800 |
| 2018/03/19 | 1,175 | 1,186 | 1,171 | 1,179 | -3 | -0.3% | 9,300 |
| 2018/03/16 | 1,188 | 1,189 | 1,179 | 1,182 | +1 | +0.1% | 3,400 |
| 2018/03/15 | 1,189 | 1,190 | 1,177 | 1,181 | -18 | -1.5% | 6,800 |
| 2018/03/14 | 1,170 | 1,203 | 1,158 | 1,199 | +27 | +2.3% | 16,400 |
| 2018/03/13 | 1,164 | 1,172 | 1,159 | 1,172 | +9 | +0.8% | 9,700 |
| 2018/03/12 | 1,159 | 1,172 | 1,159 | 1,163 | +4 | +0.3% | 7,400 |
| 2018/03/09 | 1,156 | 1,180 | 1,155 | 1,159 | -2 | -0.2% | 13,700 |
| 2018/03/08 | 1,172 | 1,177 | 1,161 | 1,161 | -8 | -0.7% | 6,300 |
| 2018/03/07 | 1,197 | 1,197 | 1,167 | 1,169 | -26 | -2.2% | 10,500 |
| 2018/03/06 | 1,159 | 1,250 | 1,159 | 1,195 | +6 | +0.5% | 32,400 |
| 2018/03/05 | 1,220 | 1,285 | 1,183 | 1,189 | -51 | -4.1% | 24,700 |
1701～
1750
件表示中 / 3220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 | 117,000円 | -0.9% | +15.1% | 3.42% | 11.80倍 | 0.79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 |
| アイエーＧ | 326,000円 | +2.3% | -13.0% | 3.68% | 4.30倍 | 0.32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 |
| アスモ | 34,000円 | -2.6% | -36.9% | 2.94% | 15.78倍 | 0.70倍 |
|
食肉卸シンワと居酒屋等オックスが０６年合併。事業転換で給食、介護が柱に。香港で食品加工も |
| 三洋堂ＨＤ | 67,400円 | -1.1% | -41.2% | 0.00% | 163.59倍 | 1.88倍 |
|
東海軸に郊外型書店を展開。１８年トーハンが筆頭株主に。レンタル大幅縮小しトレカ導入積極的 |
| ヴィアＨＤ | 10,800円 | +3.1% | +48.6% | 0.00% | 22.41倍 | -1.32倍 |
|
関東中心に焼き鳥居酒屋「扇屋」「紅とん」などを展開。事業再生ＡＤＲ手続き成立、再建中 |
市場注目の銘柄
チャート関連のコラム
