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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,408 | 1,408 | 1,401 | 1,406 | -3 | -0.2% | 6,100 |
| 2024/02/07 | 1,412 | 1,412 | 1,408 | 1,409 | -3 | -0.2% | 3,900 |
| 2024/02/06 | 1,418 | 1,418 | 1,408 | 1,412 | -2 | -0.1% | 6,200 |
| 2024/02/05 | 1,415 | 1,418 | 1,414 | 1,414 | -1 | -0.1% | 5,500 |
| 2024/02/02 | 1,413 | 1,416 | 1,408 | 1,415 | +2 | +0.1% | 8,000 |
| 2024/02/01 | 1,427 | 1,427 | 1,411 | 1,413 | -14 | -1% | 4,700 |
| 2024/01/31 | 1,413 | 1,427 | 1,412 | 1,427 | +9 | +0.6% | 13,400 |
| 2024/01/30 | 1,450 | 1,450 | 1,410 | 1,418 | +7 | +0.5% | 106,900 |
| 2024/01/29 | 1,422 | 1,426 | 1,410 | 1,411 | -18 | -1.3% | 90,300 |
| 2024/01/26 | 1,422 | 1,434 | 1,422 | 1,429 | -8 | -0.6% | 18,800 |
| 2024/01/25 | 1,425 | 1,438 | 1,422 | 1,437 | +16 | +1.1% | 16,100 |
| 2024/01/24 | 1,440 | 1,440 | 1,421 | 1,421 | -21 | -1.5% | 32,100 |
| 2024/01/23 | 1,447 | 1,453 | 1,442 | 1,442 | -5 | -0.3% | 17,100 |
| 2024/01/22 | 1,445 | 1,449 | 1,445 | 1,447 | +2 | +0.1% | 10,500 |
| 2024/01/19 | 1,445 | 1,449 | 1,445 | 1,445 | ±0 | ±0% | 12,600 |
| 2024/01/18 | 1,449 | 1,453 | 1,445 | 1,445 | -1 | -0.1% | 11,200 |
| 2024/01/17 | 1,447 | 1,451 | 1,446 | 1,446 | ±0 | ±0% | 20,300 |
| 2024/01/16 | 1,448 | 1,454 | 1,437 | 1,446 | +1 | +0.1% | 14,100 |
| 2024/01/15 | 1,439 | 1,451 | 1,438 | 1,445 | +8 | +0.6% | 15,900 |
| 2024/01/12 | 1,440 | 1,460 | 1,436 | 1,437 | ±0 | ±0% | 29,400 |
| 2024/01/11 | 1,435 | 1,448 | 1,434 | 1,437 | +7 | +0.5% | 20,000 |
| 2024/01/10 | 1,425 | 1,434 | 1,423 | 1,430 | +5 | +0.4% | 16,900 |
| 2024/01/09 | 1,425 | 1,436 | 1,424 | 1,425 | ±0 | ±0% | 10,600 |
| 2024/01/05 | 1,417 | 1,427 | 1,417 | 1,425 | +10 | +0.7% | 10,800 |
| 2024/01/04 | 1,407 | 1,426 | 1,405 | 1,415 | +8 | +0.6% | 16,500 |
| 2023/12/29 | 1,398 | 1,409 | 1,395 | 1,407 | +13 | +0.9% | 14,700 |
| 2023/12/28 | 1,396 | 1,396 | 1,372 | 1,394 | +8 | +0.6% | 10,100 |
| 2023/12/27 | 1,365 | 1,388 | 1,365 | 1,386 | +20 | +1.5% | 10,100 |
| 2023/12/26 | 1,366 | 1,379 | 1,365 | 1,366 | -7 | -0.5% | 5,300 |
| 2023/12/25 | 1,397 | 1,397 | 1,370 | 1,373 | -17 | -1.2% | 7,500 |
| 2023/12/22 | 1,382 | 1,395 | 1,379 | 1,390 | +8 | +0.6% | 5,800 |
| 2023/12/21 | 1,376 | 1,385 | 1,375 | 1,382 | +7 | +0.5% | 4,000 |
| 2023/12/20 | 1,374 | 1,385 | 1,374 | 1,375 | -2 | -0.1% | 5,300 |
| 2023/12/19 | 1,377 | 1,377 | 1,366 | 1,377 | ±0 | ±0% | 2,800 |
| 2023/12/18 | 1,359 | 1,377 | 1,359 | 1,377 | +18 | +1.3% | 4,600 |
| 2023/12/15 | 1,352 | 1,366 | 1,352 | 1,359 | +7 | +0.5% | 4,500 |
| 2023/12/14 | 1,364 | 1,364 | 1,350 | 1,352 | -5 | -0.4% | 6,300 |
| 2023/12/13 | 1,379 | 1,379 | 1,351 | 1,357 | -22 | -1.6% | 9,700 |
| 2023/12/12 | 1,382 | 1,389 | 1,375 | 1,379 | -3 | -0.2% | 3,200 |
| 2023/12/11 | 1,373 | 1,382 | 1,365 | 1,382 | +19 | +1.4% | 4,900 |
| 2023/12/08 | 1,396 | 1,396 | 1,363 | 1,363 | -33 | -2.4% | 7,500 |
| 2023/12/07 | 1,361 | 1,398 | 1,361 | 1,396 | +34 | +2.5% | 19,800 |
| 2023/12/06 | 1,346 | 1,367 | 1,346 | 1,362 | -7 | -0.5% | 23,600 |
| 2023/12/05 | 1,351 | 1,374 | 1,338 | 1,369 | -51 | -3.6% | 64,600 |
| 2023/12/04 | 1,415 | 1,445 | 1,410 | 1,420 | +5 | +0.4% | 55,600 |
| 2023/12/01 | 1,417 | 1,420 | 1,410 | 1,415 | -2 | -0.1% | 7,700 |
| 2023/11/30 | 1,407 | 1,417 | 1,407 | 1,417 | +10 | +0.7% | 7,700 |
| 2023/11/29 | 1,411 | 1,412 | 1,405 | 1,407 | -1 | -0.1% | 6,500 |
| 2023/11/28 | 1,409 | 1,409 | 1,401 | 1,408 | +6 | +0.4% | 5,400 |
| 2023/11/27 | 1,408 | 1,409 | 1,395 | 1,402 | +4 | +0.3% | 6,700 |
301～
350
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
