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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,427 | 1,429 | 1,425 | 1,425 | -5 | -0.3% | 10,200 |
| 2024/07/04 | 1,427 | 1,430 | 1,425 | 1,430 | +5 | +0.4% | 15,400 |
| 2024/07/03 | 1,418 | 1,427 | 1,418 | 1,425 | +7 | +0.5% | 15,900 |
| 2024/07/02 | 1,420 | 1,422 | 1,418 | 1,418 | -2 | -0.1% | 14,500 |
| 2024/07/01 | 1,427 | 1,427 | 1,416 | 1,420 | -9 | -0.6% | 29,300 |
| 2024/06/28 | 1,433 | 1,438 | 1,426 | 1,429 | -6 | -0.4% | 12,800 |
| 2024/06/27 | 1,435 | 1,447 | 1,430 | 1,435 | +1 | +0.1% | 18,400 |
| 2024/06/26 | 1,430 | 1,434 | 1,425 | 1,434 | +10 | +0.7% | 12,600 |
| 2024/06/25 | 1,424 | 1,430 | 1,420 | 1,424 | ±0 | ±0% | 10,100 |
| 2024/06/24 | 1,423 | 1,424 | 1,419 | 1,424 | +2 | +0.1% | 6,000 |
| 2024/06/21 | 1,421 | 1,422 | 1,414 | 1,422 | -1 | -0.1% | 5,300 |
| 2024/06/20 | 1,429 | 1,429 | 1,415 | 1,423 | -5 | -0.4% | 8,200 |
| 2024/06/19 | 1,428 | 1,428 | 1,423 | 1,428 | +2 | +0.1% | 3,900 |
| 2024/06/18 | 1,427 | 1,434 | 1,421 | 1,426 | -1 | -0.1% | 12,000 |
| 2024/06/17 | 1,430 | 1,434 | 1,426 | 1,427 | +3 | +0.2% | 13,600 |
| 2024/06/14 | 1,415 | 1,425 | 1,411 | 1,424 | +10 | +0.7% | 16,200 |
| 2024/06/13 | 1,414 | 1,414 | 1,412 | 1,414 | +1 | +0.1% | 2,900 |
| 2024/06/12 | 1,413 | 1,413 | 1,409 | 1,413 | +2 | +0.1% | 5,700 |
| 2024/06/11 | 1,409 | 1,412 | 1,409 | 1,411 | +2 | +0.1% | 4,300 |
| 2024/06/10 | 1,406 | 1,411 | 1,406 | 1,409 | +3 | +0.2% | 5,800 |
| 2024/06/07 | 1,406 | 1,406 | 1,403 | 1,406 | -1 | -0.1% | 2,300 |
| 2024/06/06 | 1,410 | 1,410 | 1,403 | 1,407 | -3 | -0.2% | 6,000 |
| 2024/06/05 | 1,403 | 1,410 | 1,390 | 1,410 | +7 | +0.5% | 10,600 |
| 2024/06/04 | 1,352 | 1,403 | 1,352 | 1,403 | +53 | +3.9% | 28,100 |
| 2024/06/03 | 1,392 | 1,396 | 1,350 | 1,350 | -38 | -2.7% | 31,600 |
| 2024/05/31 | 1,390 | 1,395 | 1,388 | 1,388 | -2 | -0.1% | 5,700 |
| 2024/05/30 | 1,389 | 1,397 | 1,389 | 1,390 | +1 | +0.1% | 3,800 |
| 2024/05/29 | 1,400 | 1,400 | 1,389 | 1,389 | -10 | -0.7% | 5,100 |
| 2024/05/28 | 1,400 | 1,403 | 1,398 | 1,399 | -6 | -0.4% | 2,400 |
| 2024/05/27 | 1,397 | 1,405 | 1,395 | 1,405 | +8 | +0.6% | 2,000 |
| 2024/05/24 | 1,400 | 1,411 | 1,396 | 1,397 | -3 | -0.2% | 3,500 |
| 2024/05/23 | 1,398 | 1,400 | 1,395 | 1,400 | ±0 | ±0% | 1,800 |
| 2024/05/22 | 1,405 | 1,405 | 1,400 | 1,400 | -5 | -0.4% | 3,400 |
| 2024/05/21 | 1,404 | 1,405 | 1,402 | 1,405 | +1 | +0.1% | 2,400 |
| 2024/05/20 | 1,408 | 1,410 | 1,400 | 1,404 | +2 | +0.1% | 3,400 |
| 2024/05/17 | 1,403 | 1,407 | 1,400 | 1,402 | +1 | +0.1% | 4,200 |
| 2024/05/16 | 1,403 | 1,406 | 1,401 | 1,401 | ±0 | ±0% | 3,100 |
| 2024/05/15 | 1,411 | 1,411 | 1,401 | 1,401 | -9 | -0.6% | 4,300 |
| 2024/05/14 | 1,411 | 1,413 | 1,405 | 1,410 | +4 | +0.3% | 3,700 |
| 2024/05/13 | 1,405 | 1,413 | 1,405 | 1,406 | +1 | +0.1% | 4,400 |
| 2024/05/10 | 1,410 | 1,412 | 1,405 | 1,405 | -3 | -0.2% | 1,500 |
| 2024/05/09 | 1,405 | 1,412 | 1,405 | 1,408 | -2 | -0.1% | 1,900 |
| 2024/05/08 | 1,414 | 1,414 | 1,407 | 1,410 | ±0 | ±0% | 6,900 |
| 2024/05/07 | 1,410 | 1,410 | 1,406 | 1,410 | +3 | +0.2% | 5,100 |
| 2024/05/02 | 1,404 | 1,407 | 1,401 | 1,407 | +8 | +0.6% | 3,300 |
| 2024/05/01 | 1,400 | 1,403 | 1,390 | 1,399 | +11 | +0.8% | 4,100 |
| 2024/04/30 | 1,397 | 1,397 | 1,385 | 1,388 | +6 | +0.4% | 6,800 |
| 2024/04/26 | 1,407 | 1,410 | 1,382 | 1,382 | -19 | -1.4% | 21,100 |
| 2024/04/25 | 1,405 | 1,406 | 1,395 | 1,401 | +1 | +0.1% | 3,800 |
| 2024/04/24 | 1,398 | 1,408 | 1,398 | 1,400 | +8 | +0.6% | 6,800 |
201～
250
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
