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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 1,265 | 1,267 | 1,252 | 1,254 | -21 | -1.6% | 6,200 |
| 2018/02/28 | 1,275 | 1,310 | 1,275 | 1,275 | -33 | -2.5% | 22,400 |
| 2018/02/27 | 1,297 | 1,311 | 1,289 | 1,308 | +14 | +1.1% | 8,400 |
| 2018/02/26 | 1,305 | 1,307 | 1,294 | 1,294 | -11 | -0.8% | 11,000 |
| 2018/02/23 | 1,315 | 1,316 | 1,303 | 1,305 | -9 | -0.7% | 4,500 |
| 2018/02/22 | 1,323 | 1,324 | 1,300 | 1,314 | +1 | +0.1% | 2,900 |
| 2018/02/21 | 1,325 | 1,325 | 1,294 | 1,313 | ±0 | ±0% | 6,000 |
| 2018/02/20 | 1,314 | 1,314 | 1,295 | 1,313 | +5 | +0.4% | 5,500 |
| 2018/02/19 | 1,279 | 1,313 | 1,278 | 1,308 | +39 | +3.1% | 8,500 |
| 2018/02/16 | 1,251 | 1,272 | 1,247 | 1,269 | +19 | +1.5% | 7,500 |
| 2018/02/15 | 1,220 | 1,260 | 1,219 | 1,250 | +43 | +3.6% | 19,400 |
| 2018/02/14 | 1,205 | 1,215 | 1,202 | 1,207 | ±0 | ±0% | 11,800 |
| 2018/02/13 | 1,208 | 1,217 | 1,206 | 1,207 | -4 | -0.3% | 10,700 |
| 2018/02/09 | 1,203 | 1,212 | 1,200 | 1,211 | -12 | -1% | 14,900 |
| 2018/02/08 | 1,216 | 1,236 | 1,216 | 1,223 | +4 | +0.3% | 5,800 |
| 2018/02/07 | 1,266 | 1,267 | 1,219 | 1,219 | -17 | -1.4% | 17,500 |
| 2018/02/06 | 1,275 | 1,275 | 1,205 | 1,236 | -72 | -5.5% | 37,000 |
| 2018/02/05 | 1,318 | 1,320 | 1,302 | 1,308 | -25 | -1.9% | 11,500 |
| 2018/02/02 | 1,343 | 1,343 | 1,318 | 1,333 | -6 | -0.4% | 9,700 |
| 2018/02/01 | 1,319 | 1,341 | 1,319 | 1,339 | +20 | +1.5% | 6,000 |
| 2018/01/31 | 1,328 | 1,334 | 1,315 | 1,319 | -12 | -0.9% | 9,200 |
| 2018/01/30 | 1,336 | 1,338 | 1,330 | 1,331 | -7 | -0.5% | 6,400 |
| 2018/01/29 | 1,342 | 1,349 | 1,330 | 1,338 | -18 | -1.3% | 13,700 |
| 2018/01/26 | 1,352 | 1,359 | 1,348 | 1,356 | -2 | -0.1% | 17,700 |
| 2018/01/25 | 1,360 | 1,360 | 1,351 | 1,358 | ±0 | ±0% | 5,900 |
| 2018/01/24 | 1,347 | 1,358 | 1,347 | 1,358 | +11 | +0.8% | 4,900 |
| 2018/01/23 | 1,329 | 1,348 | 1,329 | 1,347 | +18 | +1.4% | 10,200 |
| 2018/01/22 | 1,331 | 1,331 | 1,325 | 1,329 | -2 | -0.2% | 7,300 |
| 2018/01/19 | 1,333 | 1,340 | 1,331 | 1,331 | -5 | -0.4% | 8,500 |
| 2018/01/18 | 1,355 | 1,356 | 1,336 | 1,336 | -19 | -1.4% | 14,300 |
| 2018/01/17 | 1,369 | 1,370 | 1,353 | 1,355 | -17 | -1.2% | 15,900 |
| 2018/01/16 | 1,380 | 1,380 | 1,368 | 1,372 | -4 | -0.3% | 6,800 |
| 2018/01/15 | 1,378 | 1,380 | 1,373 | 1,376 | -1 | -0.1% | 7,400 |
| 2018/01/12 | 1,373 | 1,380 | 1,371 | 1,377 | -4 | -0.3% | 10,500 |
| 2018/01/11 | 1,383 | 1,384 | 1,377 | 1,381 | -1 | -0.1% | 7,100 |
| 2018/01/10 | 1,383 | 1,388 | 1,378 | 1,382 | ±0 | ±0% | 8,900 |
| 2018/01/09 | 1,378 | 1,389 | 1,378 | 1,382 | +5 | +0.4% | 12,000 |
| 2018/01/05 | 1,378 | 1,380 | 1,367 | 1,377 | ±0 | ±0% | 16,200 |
| 2018/01/04 | 1,375 | 1,388 | 1,373 | 1,377 | +8 | +0.6% | 17,400 |
| 2017/12/29 | 1,343 | 1,369 | 1,342 | 1,369 | +26 | +1.9% | 21,000 |
| 2017/12/28 | 1,334 | 1,344 | 1,332 | 1,343 | +12 | +0.9% | 11,200 |
| 2017/12/27 | 1,304 | 1,331 | 1,304 | 1,331 | +26 | +2% | 16,000 |
| 2017/12/26 | 1,326 | 1,333 | 1,255 | 1,305 | -21 | -1.6% | 45,000 |
| 2017/12/25 | 1,338 | 1,338 | 1,323 | 1,326 | -18 | -1.3% | 36,600 |
| 2017/12/22 | 1,357 | 1,357 | 1,337 | 1,344 | -14 | -1% | 11,700 |
| 2017/12/21 | 1,338 | 1,358 | 1,337 | 1,358 | +20 | +1.5% | 15,200 |
| 2017/12/20 | 1,360 | 1,363 | 1,334 | 1,338 | -24 | -1.8% | 22,500 |
| 2017/12/19 | 1,361 | 1,370 | 1,360 | 1,362 | -3 | -0.2% | 6,900 |
| 2017/12/18 | 1,355 | 1,374 | 1,355 | 1,365 | -18 | -1.3% | 34,600 |
| 2017/12/15 | 1,390 | 1,390 | 1,375 | 1,383 | -9 | -0.6% | 7,800 |
1751～
1800
件表示中 / 3219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 |
| 三洋堂ＨＤ | 67,300円 | -1.1% | -41.2% | 0.00% | 163.35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 |
| エルアイイエイチ | 4,400円 | -49.6% | - | 0.00% | 2.64倍 | 1.26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 |
| ヴィアＨＤ | 10,900円 | +3.1% | +48.6% | 0.00% | 22.62倍 | -1.33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 |
| 井筒屋 | 41,500円 | +1.1% | -5.5% | 1.45% | 6.70倍 | 0.39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 |
市場注目の銘柄
チャート関連のコラム
