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 |
|---|---|---|---|---|---|---|---|
| 2017/03/09 | 1,650 | 1,650 | 1,618 | 1,624 | -39 | -2.3% | 9,800 |
| 2017/03/08 | 1,679 | 1,679 | 1,630 | 1,663 | -17 | -1% | 8,900 |
| 2017/03/07 | 1,675 | 1,680 | 1,648 | 1,680 | +2 | +0.1% | 13,200 |
| 2017/03/06 | 1,690 | 1,691 | 1,663 | 1,678 | -37 | -2.2% | 34,900 |
| 2017/03/03 | 1,631 | 1,716 | 1,631 | 1,715 | +85 | +5.2% | 46,700 |
| 2017/03/02 | 1,605 | 1,630 | 1,588 | 1,630 | +27 | +1.7% | 17,200 |
| 2017/03/01 | 1,560 | 1,608 | 1,560 | 1,603 | +43 | +2.8% | 15,200 |
| 2017/02/28 | 1,650 | 1,650 | 1,557 | 1,560 | -36 | -2.3% | 39,300 |
| 2017/02/27 | 1,684 | 1,684 | 1,539 | 1,596 | +123 | +8.4% | 77,500 |
| 2017/02/24 | 1,478 | 1,480 | 1,463 | 1,473 | -1 | -0.1% | 6,700 |
| 2017/02/23 | 1,470 | 1,474 | 1,463 | 1,474 | +2 | +0.1% | 4,700 |
| 2017/02/22 | 1,474 | 1,479 | 1,468 | 1,472 | +4 | +0.3% | 4,900 |
| 2017/02/21 | 1,469 | 1,469 | 1,441 | 1,468 | +8 | +0.5% | 4,700 |
| 2017/02/20 | 1,459 | 1,461 | 1,446 | 1,460 | +11 | +0.8% | 6,900 |
| 2017/02/17 | 1,438 | 1,449 | 1,430 | 1,449 | +23 | +1.6% | 6,800 |
| 2017/02/16 | 1,406 | 1,427 | 1,406 | 1,426 | +18 | +1.3% | 5,900 |
| 2017/02/15 | 1,395 | 1,415 | 1,395 | 1,408 | +11 | +0.8% | 6,700 |
| 2017/02/14 | 1,400 | 1,404 | 1,397 | 1,397 | ±0 | ±0% | 7,500 |
| 2017/02/13 | 1,386 | 1,405 | 1,386 | 1,397 | +11 | +0.8% | 7,100 |
| 2017/02/10 | 1,382 | 1,388 | 1,380 | 1,386 | +4 | +0.3% | 4,900 |
| 2017/02/09 | 1,377 | 1,385 | 1,376 | 1,382 | +7 | +0.5% | 4,100 |
| 2017/02/08 | 1,369 | 1,384 | 1,369 | 1,375 | +2 | +0.1% | 6,000 |
| 2017/02/07 | 1,362 | 1,396 | 1,362 | 1,373 | +13 | +1% | 6,500 |
| 2017/02/06 | 1,363 | 1,373 | 1,350 | 1,360 | -14 | -1% | 15,200 |
| 2017/02/03 | 1,403 | 1,407 | 1,366 | 1,374 | -29 | -2.1% | 14,200 |
| 2017/02/02 | 1,419 | 1,419 | 1,401 | 1,403 | -11 | -0.8% | 7,000 |
| 2017/02/01 | 1,427 | 1,427 | 1,410 | 1,414 | +13 | +0.9% | 7,200 |
| 2017/01/31 | 1,407 | 1,417 | 1,399 | 1,401 | -8 | -0.6% | 9,500 |
| 2017/01/30 | 1,447 | 1,447 | 1,409 | 1,409 | -38 | -2.6% | 12,200 |
| 2017/01/27 | 1,468 | 1,468 | 1,440 | 1,447 | -22 | -1.5% | 11,100 |
| 2017/01/26 | 1,449 | 1,474 | 1,449 | 1,469 | +24 | +1.7% | 16,000 |
| 2017/01/25 | 1,440 | 1,445 | 1,435 | 1,445 | +6 | +0.4% | 12,600 |
| 2017/01/24 | 1,429 | 1,440 | 1,429 | 1,439 | +20 | +1.4% | 10,300 |
| 2017/01/23 | 1,418 | 1,431 | 1,413 | 1,419 | +13 | +0.9% | 8,300 |
| 2017/01/20 | 1,419 | 1,419 | 1,406 | 1,406 | -9 | -0.6% | 5,300 |
| 2017/01/19 | 1,396 | 1,421 | 1,396 | 1,415 | +20 | +1.4% | 10,000 |
| 2017/01/18 | 1,390 | 1,395 | 1,384 | 1,395 | +3 | +0.2% | 8,000 |
| 2017/01/17 | 1,390 | 1,394 | 1,380 | 1,392 | +1 | +0.1% | 7,500 |
| 2017/01/16 | 1,384 | 1,395 | 1,376 | 1,391 | -2 | -0.1% | 15,300 |
| 2017/01/13 | 1,387 | 1,395 | 1,387 | 1,393 | +6 | +0.4% | 5,000 |
| 2017/01/12 | 1,400 | 1,400 | 1,371 | 1,387 | -14 | -1% | 14,600 |
| 2017/01/11 | 1,428 | 1,428 | 1,401 | 1,401 | -20 | -1.4% | 14,200 |
| 2017/01/10 | 1,413 | 1,421 | 1,410 | 1,421 | +9 | +0.6% | 9,200 |
| 2017/01/06 | 1,411 | 1,420 | 1,410 | 1,412 | -1 | -0.1% | 9,200 |
| 2017/01/05 | 1,428 | 1,428 | 1,409 | 1,413 | +8 | +0.6% | 8,900 |
| 2017/01/04 | 1,402 | 1,409 | 1,398 | 1,405 | +3 | +0.2% | 18,600 |
| 2016/12/30 | 1,396 | 1,402 | 1,382 | 1,402 | +8 | +0.6% | 15,000 |
| 2016/12/29 | 1,371 | 1,394 | 1,371 | 1,394 | +3 | +0.2% | 10,000 |
| 2016/12/28 | 1,380 | 1,397 | 1,380 | 1,391 | +4 | +0.3% | 7,100 |
| 2016/12/27 | 1,390 | 1,395 | 1,383 | 1,387 | +3 | +0.2% | 11,600 |
2051～
2100
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
