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 |
|---|---|---|---|---|---|---|---|
| 2016/12/26 | 1,351 | 1,389 | 1,332 | 1,384 | +39 | +2.9% | 26,400 |
| 2016/12/22 | 1,344 | 1,345 | 1,321 | 1,345 | +3 | +0.2% | 12,200 |
| 2016/12/21 | 1,342 | 1,342 | 1,325 | 1,342 | -1 | -0.1% | 5,900 |
| 2016/12/20 | 1,345 | 1,346 | 1,326 | 1,343 | +4 | +0.3% | 6,900 |
| 2016/12/19 | 1,330 | 1,339 | 1,330 | 1,339 | +6 | +0.5% | 10,300 |
| 2016/12/16 | 1,345 | 1,348 | 1,332 | 1,333 | -12 | -0.9% | 7,800 |
| 2016/12/15 | 1,344 | 1,349 | 1,337 | 1,345 | +1 | +0.1% | 8,700 |
| 2016/12/14 | 1,348 | 1,351 | 1,335 | 1,344 | -4 | -0.3% | 8,200 |
| 2016/12/13 | 1,334 | 1,349 | 1,334 | 1,348 | +4 | +0.3% | 6,300 |
| 2016/12/12 | 1,355 | 1,355 | 1,324 | 1,344 | +24 | +1.8% | 14,200 |
| 2016/12/09 | 1,331 | 1,337 | 1,305 | 1,320 | -34 | -2.5% | 20,300 |
| 2016/12/08 | 1,366 | 1,377 | 1,332 | 1,354 | -31 | -2.2% | 27,600 |
| 2016/12/07 | 1,360 | 1,394 | 1,351 | 1,385 | -8 | -0.6% | 45,100 |
| 2016/12/06 | 1,473 | 1,473 | 1,360 | 1,393 | +100 | +7.7% | 109,000 |
| 2016/12/05 | 1,267 | 1,295 | 1,249 | 1,293 | +69 | +5.6% | 24,700 |
| 2016/12/02 | 1,222 | 1,240 | 1,210 | 1,224 | -17 | -1.4% | 24,000 |
| 2016/12/01 | 1,220 | 1,258 | 1,210 | 1,241 | +48 | +4% | 37,900 |
| 2016/11/30 | 1,202 | 1,252 | 1,193 | 1,193 | -59 | -4.7% | 86,100 |
| 2016/11/29 | 1,231 | 1,252 | 1,185 | 1,252 | -1 | -0.1% | 145,000 |
| 2016/11/28 | 1,257 | 1,320 | 1,232 | 1,253 | -17 | -1.3% | 48,000 |
| 2016/11/25 | 1,279 | 1,287 | 1,268 | 1,270 | -20 | -1.6% | 12,300 |
| 2016/11/24 | 1,290 | 1,304 | 1,290 | 1,290 | -6 | -0.5% | 9,700 |
| 2016/11/22 | 1,299 | 1,313 | 1,285 | 1,296 | -26 | -2% | 16,200 |
| 2016/11/21 | 1,325 | 1,330 | 1,286 | 1,322 | -15 | -1.1% | 22,100 |
| 2016/11/18 | 1,332 | 1,363 | 1,332 | 1,337 | -9 | -0.7% | 7,600 |
| 2016/11/17 | 1,295 | 1,362 | 1,291 | 1,346 | +66 | +5.2% | 18,700 |
| 2016/11/16 | 1,279 | 1,286 | 1,271 | 1,280 | -10 | -0.8% | 17,100 |
| 2016/11/15 | 1,371 | 1,373 | 1,250 | 1,290 | -100 | -7.2% | 19,500 |
| 2016/11/14 | 1,412 | 1,415 | 1,387 | 1,390 | -29 | -2% | 8,500 |
| 2016/11/11 | 1,406 | 1,420 | 1,368 | 1,419 | +20 | +1.4% | 11,000 |
| 2016/11/10 | 1,447 | 1,447 | 1,389 | 1,399 | +22 | +1.6% | 14,900 |
| 2016/11/09 | 1,461 | 1,461 | 1,304 | 1,377 | -88 | -6% | 21,800 |
| 2016/11/08 | 1,480 | 1,480 | 1,435 | 1,465 | -15 | -1% | 8,700 |
| 2016/11/07 | 1,466 | 1,488 | 1,454 | 1,480 | +14 | +1% | 21,800 |
| 2016/11/04 | 1,429 | 1,484 | 1,411 | 1,466 | +29 | +2% | 30,400 |
| 2016/11/02 | 1,480 | 1,480 | 1,432 | 1,437 | -47 | -3.2% | 22,200 |
| 2016/11/01 | 1,503 | 1,515 | 1,414 | 1,484 | -13 | -0.9% | 51,000 |
| 2016/10/31 | 1,489 | 1,502 | 1,462 | 1,497 | +8 | +0.5% | 27,300 |
| 2016/10/28 | 1,490 | 1,497 | 1,458 | 1,489 | +18 | +1.2% | 43,300 |
| 2016/10/27 | 1,379 | 1,480 | 1,372 | 1,471 | +101 | +7.4% | 50,500 |
| 2016/10/26 | 1,339 | 1,370 | 1,339 | 1,370 | +52 | +3.9% | 19,200 |
| 2016/10/25 | 1,371 | 1,371 | 1,301 | 1,318 | -53 | -3.9% | 31,500 |
| 2016/10/24 | 1,360 | 1,378 | 1,349 | 1,371 | +1 | +0.1% | 25,700 |
| 2016/10/21 | 1,366 | 1,370 | 1,328 | 1,370 | +4 | +0.3% | 29,200 |
| 2016/10/20 | 1,326 | 1,370 | 1,326 | 1,366 | +56 | +4.3% | 47,700 |
| 2016/10/19 | 1,250 | 1,313 | 1,249 | 1,310 | +64 | +5.1% | 42,200 |
| 2016/10/18 | 1,209 | 1,248 | 1,209 | 1,246 | +54 | +4.5% | 31,500 |
| 2016/10/17 | 1,192 | 1,209 | 1,192 | 1,192 | ±0 | ±0% | 24,000 |
| 2016/10/14 | 1,195 | 1,201 | 1,186 | 1,192 | -16 | -1.3% | 14,400 |
| 2016/10/13 | 1,226 | 1,230 | 1,200 | 1,208 | -18 | -1.5% | 23,600 |
2101～
2150
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
