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 |
|---|---|---|---|---|---|---|---|
| 2017/10/18 | 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 |
| 2017/10/02 | 1,350 | 1,380 | 1,335 | 1,371 | -23 | -1.6% | 51,800 |
| 2017/09/29 | 1,395 | 1,403 | 1,388 | 1,394 | -10 | -0.7% | 13,000 |
| 2017/09/28 | 1,406 | 1,406 | 1,393 | 1,404 | -3 | -0.2% | 12,000 |
| 2017/09/27 | 1,392 | 1,408 | 1,387 | 1,407 | +15 | +1.1% | 9,800 |
| 2017/09/26 | 1,410 | 1,410 | 1,385 | 1,392 | -8 | -0.6% | 17,200 |
| 2017/09/25 | 1,413 | 1,414 | 1,394 | 1,400 | -6 | -0.4% | 11,900 |
| 2017/09/22 | 1,414 | 1,420 | 1,401 | 1,406 | -8 | -0.6% | 9,800 |
| 2017/09/21 | 1,435 | 1,440 | 1,408 | 1,414 | -28 | -1.9% | 22,300 |
| 2017/09/20 | 1,458 | 1,470 | 1,427 | 1,442 | -8 | -0.6% | 22,000 |
| 2017/09/19 | 1,418 | 1,457 | 1,418 | 1,450 | +37 | +2.6% | 29,500 |
| 2017/09/15 | 1,390 | 1,418 | 1,390 | 1,413 | +20 | +1.4% | 22,500 |
| 2017/09/14 | 1,376 | 1,398 | 1,373 | 1,393 | +22 | +1.6% | 19,000 |
| 2017/09/13 | 1,360 | 1,374 | 1,354 | 1,371 | +11 | +0.8% | 16,800 |
| 2017/09/12 | 1,357 | 1,362 | 1,349 | 1,360 | ±0 | ±0% | 21,200 |
| 2017/09/11 | 1,372 | 1,377 | 1,356 | 1,360 | -6 | -0.4% | 15,100 |
| 2017/09/08 | 1,353 | 1,368 | 1,349 | 1,366 | +9 | +0.7% | 18,100 |
| 2017/09/07 | 1,367 | 1,381 | 1,352 | 1,357 | -5 | -0.4% | 25,300 |
| 2017/09/06 | 1,386 | 1,394 | 1,357 | 1,362 | -42 | -3% | 33,800 |
| 2017/09/05 | 1,444 | 1,495 | 1,404 | 1,404 | -186 | -11.7% | 100,800 |
| 2017/09/04 | 1,601 | 1,601 | 1,566 | 1,590 | -10 | -0.6% | 26,800 |
| 2017/09/01 | 1,619 | 1,624 | 1,566 | 1,600 | -7 | -0.4% | 32,400 |
| 2017/08/31 | 1,580 | 1,609 | 1,580 | 1,607 | +34 | +2.2% | 23,400 |
| 2017/08/30 | 1,560 | 1,575 | 1,554 | 1,573 | +22 | +1.4% | 11,700 |
| 2017/08/29 | 1,561 | 1,561 | 1,543 | 1,551 | -13 | -0.8% | 11,700 |
| 2017/08/28 | 1,537 | 1,575 | 1,537 | 1,564 | +38 | +2.5% | 11,400 |
| 2017/08/25 | 1,532 | 1,535 | 1,524 | 1,526 | -6 | -0.4% | 7,200 |
| 2017/08/24 | 1,520 | 1,538 | 1,516 | 1,532 | +11 | +0.7% | 4,400 |
| 2017/08/23 | 1,525 | 1,526 | 1,506 | 1,521 | -4 | -0.3% | 7,200 |
| 2017/08/22 | 1,530 | 1,530 | 1,518 | 1,525 | -6 | -0.4% | 5,200 |
| 2017/08/21 | 1,544 | 1,551 | 1,524 | 1,531 | -24 | -1.5% | 10,600 |
| 2017/08/18 | 1,557 | 1,557 | 1,545 | 1,555 | -2 | -0.1% | 8,900 |
| 2017/08/17 | 1,556 | 1,575 | 1,553 | 1,557 | +1 | +0.1% | 6,700 |
| 2017/08/16 | 1,552 | 1,567 | 1,552 | 1,556 | +6 | +0.4% | 10,400 |
| 2017/08/15 | 1,527 | 1,551 | 1,527 | 1,550 | +23 | +1.5% | 14,100 |
| 2017/08/14 | 1,536 | 1,550 | 1,511 | 1,527 | -23 | -1.5% | 19,100 |
| 2017/08/10 | 1,570 | 1,570 | 1,547 | 1,550 | -23 | -1.5% | 11,100 |
| 2017/08/09 | 1,588 | 1,588 | 1,558 | 1,573 | -25 | -1.6% | 13,200 |
| 2017/08/08 | 1,600 | 1,602 | 1,589 | 1,598 | ±0 | ±0% | 3,300 |
| 2017/08/07 | 1,585 | 1,606 | 1,580 | 1,598 | +3 | +0.2% | 13,700 |
1901～
1950
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
