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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,118 | 1,127 | 1,113 | 1,117 | +8 | +0.7% | 4,700 |
| 2024/09/17 | 1,110 | 1,117 | 1,106 | 1,109 | +2 | +0.2% | 7,300 |
| 2024/09/13 | 1,112 | 1,116 | 1,106 | 1,107 | -5 | -0.4% | 4,600 |
| 2024/09/12 | 1,110 | 1,124 | 1,110 | 1,112 | +8 | +0.7% | 5,800 |
| 2024/09/11 | 1,117 | 1,117 | 1,100 | 1,104 | -19 | -1.7% | 11,500 |
| 2024/09/10 | 1,135 | 1,140 | 1,114 | 1,123 | -19 | -1.7% | 15,400 |
| 2024/09/09 | 1,157 | 1,160 | 1,132 | 1,142 | -19 | -1.6% | 13,800 |
| 2024/09/06 | 1,167 | 1,169 | 1,155 | 1,161 | -12 | -1% | 11,100 |
| 2024/09/05 | 1,132 | 1,178 | 1,132 | 1,173 | -29 | -2.4% | 41,100 |
| 2024/09/04 | 1,213 | 1,219 | 1,195 | 1,202 | -18 | -1.5% | 40,100 |
| 2024/09/03 | 1,215 | 1,223 | 1,215 | 1,220 | +5 | +0.4% | 5,800 |
| 2024/09/02 | 1,217 | 1,219 | 1,214 | 1,215 | -2 | -0.2% | 3,400 |
| 2024/08/30 | 1,220 | 1,221 | 1,215 | 1,217 | +2 | +0.2% | 3,000 |
| 2024/08/29 | 1,223 | 1,223 | 1,215 | 1,215 | -6 | -0.5% | 3,200 |
| 2024/08/28 | 1,226 | 1,229 | 1,217 | 1,221 | -5 | -0.4% | 7,100 |
| 2024/08/27 | 1,224 | 1,234 | 1,224 | 1,226 | +2 | +0.2% | 7,800 |
| 2024/08/26 | 1,226 | 1,228 | 1,218 | 1,224 | +4 | +0.3% | 6,000 |
| 2024/08/23 | 1,229 | 1,229 | 1,220 | 1,220 | -2 | -0.2% | 4,100 |
| 2024/08/22 | 1,221 | 1,233 | 1,221 | 1,222 | +1 | +0.1% | 3,200 |
| 2024/08/21 | 1,222 | 1,223 | 1,215 | 1,221 | -1 | -0.1% | 3,600 |
| 2024/08/20 | 1,223 | 1,226 | 1,219 | 1,222 | -1 | -0.1% | 4,600 |
| 2024/08/19 | 1,214 | 1,226 | 1,212 | 1,223 | +13 | +1.1% | 7,600 |
| 2024/08/16 | 1,201 | 1,211 | 1,201 | 1,210 | +9 | +0.7% | 11,000 |
| 2024/08/15 | 1,213 | 1,213 | 1,201 | 1,201 | -4 | -0.3% | 6,500 |
| 2024/08/14 | 1,209 | 1,216 | 1,202 | 1,205 | -4 | -0.3% | 6,200 |
| 2024/08/13 | 1,217 | 1,217 | 1,199 | 1,209 | -10 | -0.8% | 10,000 |
| 2024/08/09 | 1,228 | 1,228 | 1,188 | 1,219 | +32 | +2.7% | 18,700 |
| 2024/08/08 | 1,202 | 1,202 | 1,182 | 1,187 | -4 | -0.3% | 12,900 |
| 2024/08/07 | 1,150 | 1,192 | 1,145 | 1,191 | +41 | +3.6% | 23,000 |
| 2024/08/06 | 1,099 | 1,178 | 1,091 | 1,150 | +71 | +6.6% | 36,300 |
| 2024/08/05 | 1,240 | 1,240 | 1,017 | 1,079 | -184 | -14.6% | 42,700 |
| 2024/08/02 | 1,339 | 1,339 | 1,263 | 1,263 | -72 | -5.4% | 37,700 |
| 2024/08/01 | 1,352 | 1,352 | 1,331 | 1,335 | -22 | -1.6% | 20,300 |
| 2024/07/31 | 1,320 | 1,360 | 1,320 | 1,357 | +21 | +1.6% | 34,700 |
| 2024/07/30 | 1,349 | 1,366 | 1,329 | 1,336 | -63 | -4.5% | 126,200 |
| 2024/07/29 | 1,393 | 1,402 | 1,383 | 1,399 | +15 | +1.1% | 80,000 |
| 2024/07/26 | 1,384 | 1,391 | 1,384 | 1,384 | -6 | -0.4% | 44,100 |
| 2024/07/25 | 1,399 | 1,401 | 1,387 | 1,390 | -10 | -0.7% | 58,400 |
| 2024/07/24 | 1,407 | 1,409 | 1,400 | 1,400 | -7 | -0.5% | 32,500 |
| 2024/07/23 | 1,407 | 1,411 | 1,407 | 1,407 | -1 | -0.1% | 28,300 |
| 2024/07/22 | 1,410 | 1,415 | 1,408 | 1,408 | -5 | -0.4% | 47,600 |
| 2024/07/19 | 1,415 | 1,416 | 1,412 | 1,413 | -4 | -0.3% | 23,500 |
| 2024/07/18 | 1,416 | 1,419 | 1,416 | 1,417 | -1 | -0.1% | 12,000 |
| 2024/07/17 | 1,418 | 1,420 | 1,416 | 1,418 | -1 | -0.1% | 13,000 |
| 2024/07/16 | 1,420 | 1,421 | 1,416 | 1,419 | +2 | +0.1% | 22,800 |
| 2024/07/12 | 1,415 | 1,425 | 1,414 | 1,417 | -1 | -0.1% | 25,300 |
| 2024/07/11 | 1,417 | 1,422 | 1,417 | 1,418 | +1 | +0.1% | 11,500 |
| 2024/07/10 | 1,419 | 1,420 | 1,417 | 1,417 | -3 | -0.2% | 12,400 |
| 2024/07/09 | 1,423 | 1,425 | 1,420 | 1,420 | -4 | -0.3% | 14,600 |
| 2024/07/08 | 1,426 | 1,430 | 1,424 | 1,424 | -1 | -0.1% | 19,400 |
151～
200
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 | 116,000円 | -0.9% | +15.1% | 3.45% | 11.70倍 | 0.78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 | 68,000円 | -1.1% | -41.2% | 0.00% | 165.05倍 | 1.90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 | 4,600円 | -49.6% | - | 0.00% | 2.76倍 | 1.32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 | 10,800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 |
| 井筒屋 | 41,600円 | +1.1% | -5.5% | 1.44% | 6.72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
