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 |
|---|---|---|---|---|---|---|---|
| 2017/08/03 | 1,603 | 1,609 | 1,594 | 1,608 | ±0 | ±0% | 15,700 |
| 2017/08/02 | 1,612 | 1,624 | 1,606 | 1,608 | -11 | -0.7% | 14,900 |
| 2017/08/01 | 1,590 | 1,620 | 1,590 | 1,619 | +14 | +0.9% | 17,200 |
| 2017/07/31 | 1,625 | 1,625 | 1,600 | 1,605 | -16 | -1% | 13,200 |
| 2017/07/28 | 1,589 | 1,623 | 1,582 | 1,621 | +41 | +2.6% | 42,600 |
| 2017/07/27 | 1,605 | 1,616 | 1,580 | 1,580 | -37 | -2.3% | 76,700 |
| 2017/07/26 | 1,631 | 1,635 | 1,616 | 1,617 | -18 | -1.1% | 85,600 |
| 2017/07/25 | 1,633 | 1,638 | 1,630 | 1,635 | +1 | +0.1% | 37,800 |
| 2017/07/24 | 1,644 | 1,653 | 1,633 | 1,634 | -13 | -0.8% | 54,600 |
| 2017/07/21 | 1,653 | 1,659 | 1,647 | 1,647 | -13 | -0.8% | 32,300 |
| 2017/07/20 | 1,641 | 1,666 | 1,638 | 1,660 | +13 | +0.8% | 24,000 |
| 2017/07/19 | 1,658 | 1,663 | 1,645 | 1,647 | -17 | -1% | 29,800 |
| 2017/07/18 | 1,671 | 1,677 | 1,659 | 1,664 | -10 | -0.6% | 38,600 |
| 2017/07/14 | 1,670 | 1,678 | 1,668 | 1,674 | +3 | +0.2% | 13,900 |
| 2017/07/13 | 1,683 | 1,693 | 1,671 | 1,671 | -17 | -1% | 27,900 |
| 2017/07/12 | 1,690 | 1,690 | 1,682 | 1,688 | -2 | -0.1% | 18,100 |
| 2017/07/11 | 1,696 | 1,701 | 1,687 | 1,690 | -15 | -0.9% | 21,800 |
| 2017/07/10 | 1,718 | 1,718 | 1,697 | 1,705 | +1 | +0.1% | 30,000 |
| 2017/07/07 | 1,702 | 1,717 | 1,700 | 1,704 | -6 | -0.4% | 23,800 |
| 2017/07/06 | 1,704 | 1,723 | 1,704 | 1,710 | -1 | -0.1% | 19,900 |
| 2017/07/05 | 1,714 | 1,724 | 1,700 | 1,711 | -4 | -0.2% | 22,300 |
| 2017/07/04 | 1,726 | 1,729 | 1,713 | 1,715 | -12 | -0.7% | 37,900 |
| 2017/07/03 | 1,734 | 1,737 | 1,727 | 1,727 | -2 | -0.1% | 13,500 |
| 2017/06/30 | 1,717 | 1,737 | 1,713 | 1,729 | -22 | -1.3% | 32,300 |
| 2017/06/29 | 1,760 | 1,760 | 1,741 | 1,751 | -4 | -0.2% | 17,200 |
| 2017/06/28 | 1,754 | 1,770 | 1,742 | 1,755 | +9 | +0.5% | 20,700 |
| 2017/06/27 | 1,754 | 1,754 | 1,730 | 1,746 | +12 | +0.7% | 16,800 |
| 2017/06/26 | 1,745 | 1,745 | 1,727 | 1,734 | +1 | +0.1% | 11,600 |
| 2017/06/23 | 1,735 | 1,735 | 1,722 | 1,733 | -2 | -0.1% | 13,600 |
| 2017/06/22 | 1,754 | 1,754 | 1,732 | 1,735 | ±0 | ±0% | 11,500 |
| 2017/06/21 | 1,748 | 1,748 | 1,732 | 1,735 | +2 | +0.1% | 12,700 |
| 2017/06/20 | 1,754 | 1,754 | 1,733 | 1,733 | -5 | -0.3% | 13,200 |
| 2017/06/19 | 1,748 | 1,749 | 1,732 | 1,738 | +2 | +0.1% | 14,000 |
| 2017/06/16 | 1,758 | 1,758 | 1,719 | 1,736 | +18 | +1% | 14,900 |
| 2017/06/15 | 1,715 | 1,735 | 1,712 | 1,718 | +10 | +0.6% | 9,700 |
| 2017/06/14 | 1,693 | 1,733 | 1,688 | 1,708 | +28 | +1.7% | 19,400 |
| 2017/06/13 | 1,668 | 1,681 | 1,661 | 1,680 | +3 | +0.2% | 12,100 |
| 2017/06/12 | 1,715 | 1,715 | 1,668 | 1,677 | -39 | -2.3% | 22,900 |
| 2017/06/09 | 1,732 | 1,740 | 1,712 | 1,716 | -14 | -0.8% | 15,000 |
| 2017/06/08 | 1,758 | 1,758 | 1,725 | 1,730 | +7 | +0.4% | 21,900 |
| 2017/06/07 | 1,755 | 1,755 | 1,717 | 1,723 | -37 | -2.1% | 45,600 |
| 2017/06/06 | 1,800 | 1,824 | 1,758 | 1,760 | -168 | -8.7% | 94,400 |
| 2017/06/05 | 1,875 | 1,936 | 1,868 | 1,928 | +70 | +3.8% | 37,100 |
| 2017/06/02 | 1,866 | 1,866 | 1,834 | 1,858 | +28 | +1.5% | 14,300 |
| 2017/06/01 | 1,805 | 1,831 | 1,805 | 1,830 | +25 | +1.4% | 11,700 |
| 2017/05/31 | 1,762 | 1,900 | 1,757 | 1,805 | +32 | +1.8% | 16,700 |
| 2017/05/30 | 1,765 | 1,777 | 1,765 | 1,773 | -1 | -0.1% | 11,900 |
| 2017/05/29 | 1,830 | 1,830 | 1,758 | 1,774 | -39 | -2.2% | 14,100 |
| 2017/05/26 | 1,856 | 1,857 | 1,813 | 1,813 | -43 | -2.3% | 8,500 |
| 2017/05/25 | 1,870 | 1,870 | 1,853 | 1,856 | -2 | -0.1% | 6,900 |
1951～
2000
件表示中 / 3279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 | 112,500円 | -13.0% | -35.3% | 3.56% | 18.98倍 | 0.76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 |
| クラダシ | 44,300円 | - | - | 0.00% | 346.09倍 | 5.06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 |
| 一家ＨＤ | 67,300円 | +15.3% | - | 0.00% | 26.96倍 | 5.59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 |
| Ｕ＆Ｃ | 97,600円 | +5.0% | +40.2% | 0.00% | 92.25倍 | -17.73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 | 63,300円 | +4.7% | +9.3% | 1.26% | 19.97倍 | 1.42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
