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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,370 | 1,393 | 1,363 | 1,392 | +24 | +1.8% | 18,500 |
| 2017/12/13 | 1,360 | 1,370 | 1,360 | 1,368 | -1 | -0.1% | 15,300 |
| 2017/12/12 | 1,364 | 1,370 | 1,364 | 1,369 | -1 | -0.1% | 8,200 |
| 2017/12/11 | 1,365 | 1,370 | 1,359 | 1,370 | +6 | +0.4% | 9,300 |
| 2017/12/08 | 1,362 | 1,373 | 1,352 | 1,364 | -8 | -0.6% | 10,000 |
| 2017/12/07 | 1,352 | 1,372 | 1,352 | 1,372 | +19 | +1.4% | 9,300 |
| 2017/12/06 | 1,355 | 1,385 | 1,350 | 1,353 | -4 | -0.3% | 20,700 |
| 2017/12/05 | 1,386 | 1,399 | 1,355 | 1,357 | -62 | -4.4% | 47,000 |
| 2017/12/04 | 1,408 | 1,419 | 1,404 | 1,419 | +4 | +0.3% | 14,100 |
| 2017/12/01 | 1,411 | 1,417 | 1,401 | 1,415 | +4 | +0.3% | 8,500 |
| 2017/11/30 | 1,404 | 1,418 | 1,400 | 1,411 | +8 | +0.6% | 9,400 |
| 2017/11/29 | 1,388 | 1,404 | 1,380 | 1,403 | +19 | +1.4% | 12,700 |
| 2017/11/28 | 1,389 | 1,389 | 1,377 | 1,384 | +1 | +0.1% | 6,100 |
| 2017/11/27 | 1,386 | 1,386 | 1,376 | 1,383 | +4 | +0.3% | 6,900 |
| 2017/11/24 | 1,371 | 1,381 | 1,362 | 1,379 | +9 | +0.7% | 7,600 |
| 2017/11/22 | 1,375 | 1,377 | 1,368 | 1,370 | -15 | -1.1% | 11,200 |
| 2017/11/21 | 1,386 | 1,389 | 1,377 | 1,385 | -7 | -0.5% | 5,800 |
| 2017/11/20 | 1,385 | 1,392 | 1,359 | 1,392 | +17 | +1.2% | 9,300 |
| 2017/11/17 | 1,373 | 1,383 | 1,365 | 1,375 | +2 | +0.1% | 8,300 |
| 2017/11/16 | 1,350 | 1,390 | 1,350 | 1,373 | -14 | -1% | 27,700 |
| 2017/11/15 | 1,385 | 1,394 | 1,378 | 1,387 | -7 | -0.5% | 14,700 |
| 2017/11/14 | 1,399 | 1,400 | 1,392 | 1,394 | +4 | +0.3% | 3,800 |
| 2017/11/13 | 1,393 | 1,399 | 1,389 | 1,390 | -4 | -0.3% | 5,200 |
| 2017/11/10 | 1,391 | 1,401 | 1,389 | 1,394 | -8 | -0.6% | 8,100 |
| 2017/11/09 | 1,410 | 1,419 | 1,393 | 1,402 | -4 | -0.3% | 13,500 |
| 2017/11/08 | 1,409 | 1,409 | 1,400 | 1,406 | -3 | -0.2% | 5,400 |
| 2017/11/07 | 1,414 | 1,419 | 1,406 | 1,409 | -5 | -0.4% | 6,300 |
| 2017/11/06 | 1,427 | 1,427 | 1,413 | 1,414 | -14 | -1% | 10,600 |
| 2017/11/02 | 1,419 | 1,434 | 1,414 | 1,428 | +16 | +1.1% | 11,400 |
| 2017/11/01 | 1,415 | 1,419 | 1,404 | 1,412 | -4 | -0.3% | 13,300 |
| 2017/10/31 | 1,400 | 1,419 | 1,400 | 1,416 | +16 | +1.1% | 11,600 |
| 2017/10/30 | 1,394 | 1,400 | 1,391 | 1,400 | +6 | +0.4% | 14,800 |
| 2017/10/27 | 1,387 | 1,394 | 1,387 | 1,394 | +9 | +0.6% | 5,300 |
| 2017/10/26 | 1,388 | 1,390 | 1,384 | 1,385 | +3 | +0.2% | 3,400 |
| 2017/10/25 | 1,382 | 1,389 | 1,381 | 1,382 | -18 | -1.3% | 25,500 |
| 2017/10/24 | 1,398 | 1,417 | 1,385 | 1,400 | +4 | +0.3% | 22,000 |
| 2017/10/23 | 1,393 | 1,400 | 1,389 | 1,396 | +3 | +0.2% | 7,200 |
| 2017/10/20 | 1,391 | 1,395 | 1,391 | 1,393 | -1 | -0.1% | 5,700 |
| 2017/10/19 | 1,395 | 1,403 | 1,394 | 1,394 | -5 | -0.4% | 8,000 |
| 2017/10/18 | 1,402 | 1,404 | 1,398 | 1,399 | -3 | -0.2% | 9,300 |
| 2017/10/17 | 1,403 | 1,408 | 1,401 | 1,402 | -2 | -0.1% | 4,900 |
| 2017/10/16 | 1,405 | 1,408 | 1,400 | 1,404 | +2 | +0.1% | 6,300 |
| 2017/10/13 | 1,392 | 1,403 | 1,392 | 1,402 | +7 | +0.5% | 8,600 |
| 2017/10/12 | 1,393 | 1,399 | 1,393 | 1,395 | +2 | +0.1% | 7,500 |
| 2017/10/11 | 1,399 | 1,403 | 1,390 | 1,393 | -7 | -0.5% | 7,500 |
| 2017/10/10 | 1,390 | 1,400 | 1,390 | 1,400 | +3 | +0.2% | 5,900 |
| 2017/10/06 | 1,397 | 1,407 | 1,391 | 1,397 | +1 | +0.1% | 9,100 |
| 2017/10/05 | 1,392 | 1,399 | 1,392 | 1,396 | -3 | -0.2% | 5,300 |
| 2017/10/04 | 1,409 | 1,409 | 1,390 | 1,399 | -3 | -0.2% | 14,100 |
| 2017/10/03 | 1,370 | 1,405 | 1,370 | 1,402 | +31 | +2.3% | 21,900 |
1801～
1850
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
