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 |
|---|---|---|---|---|---|---|---|
| 2024/12/17 | 1,151 | 1,155 | 1,146 | 1,146 | -5 | -0.4% | 6,000 |
| 2024/12/16 | 1,151 | 1,159 | 1,151 | 1,151 | -2 | -0.2% | 5,300 |
| 2024/12/13 | 1,152 | 1,159 | 1,152 | 1,153 | ±0 | ±0% | 8,700 |
| 2024/12/12 | 1,160 | 1,162 | 1,153 | 1,153 | -6 | -0.5% | 3,900 |
| 2024/12/11 | 1,158 | 1,160 | 1,153 | 1,159 | +1 | +0.1% | 5,200 |
| 2024/12/10 | 1,180 | 1,184 | 1,156 | 1,158 | -15 | -1.3% | 12,600 |
| 2024/12/09 | 1,168 | 1,173 | 1,168 | 1,173 | +2 | +0.2% | 5,800 |
| 2024/12/06 | 1,166 | 1,171 | 1,163 | 1,171 | +5 | +0.4% | 4,800 |
| 2024/12/05 | 1,161 | 1,170 | 1,151 | 1,166 | -44 | -3.6% | 42,100 |
| 2024/12/04 | 1,222 | 1,234 | 1,210 | 1,210 | ±0 | ±0% | 39,200 |
| 2024/12/03 | 1,207 | 1,214 | 1,207 | 1,210 | +7 | +0.6% | 8,000 |
| 2024/12/02 | 1,200 | 1,203 | 1,197 | 1,203 | +4 | +0.3% | 5,100 |
| 2024/11/29 | 1,191 | 1,207 | 1,190 | 1,199 | +6 | +0.5% | 3,800 |
| 2024/11/28 | 1,200 | 1,201 | 1,193 | 1,193 | -7 | -0.6% | 5,000 |
| 2024/11/27 | 1,201 | 1,210 | 1,200 | 1,200 | -2 | -0.2% | 4,300 |
| 2024/11/26 | 1,205 | 1,215 | 1,200 | 1,202 | -12 | -1% | 2,700 |
| 2024/11/25 | 1,215 | 1,219 | 1,207 | 1,214 | -1 | -0.1% | 5,000 |
| 2024/11/22 | 1,222 | 1,222 | 1,209 | 1,215 | -4 | -0.3% | 3,200 |
| 2024/11/21 | 1,221 | 1,221 | 1,215 | 1,219 | -2 | -0.2% | 3,100 |
| 2024/11/20 | 1,214 | 1,224 | 1,212 | 1,221 | +7 | +0.6% | 4,500 |
| 2024/11/19 | 1,214 | 1,219 | 1,212 | 1,214 | +7 | +0.6% | 2,700 |
| 2024/11/18 | 1,204 | 1,216 | 1,201 | 1,207 | ±0 | ±0% | 4,200 |
| 2024/11/15 | 1,207 | 1,209 | 1,199 | 1,207 | ±0 | ±0% | 3,000 |
| 2024/11/14 | 1,200 | 1,208 | 1,200 | 1,207 | +9 | +0.8% | 1,900 |
| 2024/11/13 | 1,199 | 1,206 | 1,196 | 1,198 | +2 | +0.2% | 2,900 |
| 2024/11/12 | 1,195 | 1,205 | 1,193 | 1,196 | -3 | -0.3% | 5,800 |
| 2024/11/11 | 1,198 | 1,199 | 1,185 | 1,199 | +1 | +0.1% | 3,600 |
| 2024/11/08 | 1,196 | 1,200 | 1,196 | 1,198 | +2 | +0.2% | 3,000 |
| 2024/11/07 | 1,200 | 1,200 | 1,186 | 1,196 | -3 | -0.3% | 7,300 |
| 2024/11/06 | 1,194 | 1,199 | 1,191 | 1,199 | +8 | +0.7% | 3,200 |
| 2024/11/05 | 1,190 | 1,197 | 1,183 | 1,191 | +15 | +1.3% | 3,800 |
| 2024/11/01 | 1,170 | 1,183 | 1,156 | 1,176 | +6 | +0.5% | 6,900 |
| 2024/10/31 | 1,151 | 1,170 | 1,142 | 1,170 | +25 | +2.2% | 8,700 |
| 2024/10/30 | 1,173 | 1,182 | 1,145 | 1,145 | -28 | -2.4% | 27,500 |
| 2024/10/29 | 1,160 | 1,178 | 1,159 | 1,173 | +12 | +1% | 3,600 |
| 2024/10/28 | 1,154 | 1,165 | 1,151 | 1,161 | +7 | +0.6% | 5,600 |
| 2024/10/25 | 1,169 | 1,169 | 1,154 | 1,154 | -8 | -0.7% | 4,600 |
| 2024/10/24 | 1,167 | 1,172 | 1,162 | 1,162 | -7 | -0.6% | 3,900 |
| 2024/10/23 | 1,183 | 1,185 | 1,168 | 1,169 | -13 | -1.1% | 5,100 |
| 2024/10/22 | 1,175 | 1,187 | 1,175 | 1,182 | +6 | +0.5% | 3,900 |
| 2024/10/21 | 1,174 | 1,186 | 1,173 | 1,176 | +2 | +0.2% | 7,600 |
| 2024/10/18 | 1,169 | 1,175 | 1,169 | 1,174 | +5 | +0.4% | 4,600 |
| 2024/10/17 | 1,158 | 1,169 | 1,158 | 1,169 | +11 | +0.9% | 3,700 |
| 2024/10/16 | 1,156 | 1,165 | 1,155 | 1,158 | -1 | -0.1% | 5,100 |
| 2024/10/15 | 1,158 | 1,162 | 1,158 | 1,159 | +1 | +0.1% | 5,300 |
| 2024/10/11 | 1,160 | 1,162 | 1,156 | 1,158 | ±0 | ±0% | 3,600 |
| 2024/10/10 | 1,170 | 1,170 | 1,156 | 1,158 | -5 | -0.4% | 6,100 |
| 2024/10/09 | 1,174 | 1,174 | 1,163 | 1,163 | -11 | -0.9% | 5,400 |
| 2024/10/08 | 1,163 | 1,174 | 1,156 | 1,174 | +11 | +0.9% | 3,100 |
| 2024/10/07 | 1,151 | 1,163 | 1,150 | 1,163 | +16 | +1.4% | 7,400 |
151～
200
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
