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 |
|---|---|---|---|---|---|---|---|
| 2017/12/29 | 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 |
| 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 |
1851～
1900
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
