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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 1,154 | 1,157 | 1,148 | 1,157 | +11 | +1% | 7,800 |
| 2025/06/05 | 1,140 | 1,158 | 1,131 | 1,146 | -13 | -1.1% | 37,700 |
| 2025/06/04 | 1,180 | 1,185 | 1,158 | 1,159 | -21 | -1.8% | 31,300 |
| 2025/06/03 | 1,170 | 1,180 | 1,169 | 1,180 | +11 | +0.9% | 5,600 |
| 2025/06/02 | 1,166 | 1,169 | 1,166 | 1,169 | +8 | +0.7% | 3,600 |
| 2025/05/30 | 1,161 | 1,167 | 1,161 | 1,161 | ±0 | ±0% | 6,700 |
| 2025/05/29 | 1,165 | 1,165 | 1,161 | 1,161 | +1 | +0.1% | 2,900 |
| 2025/05/28 | 1,164 | 1,164 | 1,159 | 1,160 | +2 | +0.2% | 4,800 |
| 2025/05/27 | 1,163 | 1,164 | 1,158 | 1,158 | -4 | -0.3% | 4,100 |
| 2025/05/26 | 1,162 | 1,164 | 1,162 | 1,162 | -2 | -0.2% | 2,300 |
| 2025/05/23 | 1,163 | 1,164 | 1,161 | 1,164 | +3 | +0.3% | 1,000 |
| 2025/05/22 | 1,163 | 1,164 | 1,161 | 1,161 | -2 | -0.2% | 1,300 |
| 2025/05/21 | 1,162 | 1,166 | 1,162 | 1,163 | -3 | -0.3% | 2,000 |
| 2025/05/20 | 1,165 | 1,166 | 1,162 | 1,166 | +5 | +0.4% | 1,900 |
| 2025/05/19 | 1,162 | 1,166 | 1,160 | 1,161 | ±0 | ±0% | 2,300 |
| 2025/05/16 | 1,161 | 1,162 | 1,161 | 1,161 | ±0 | ±0% | 1,200 |
| 2025/05/15 | 1,160 | 1,165 | 1,160 | 1,161 | -1 | -0.1% | 1,300 |
| 2025/05/14 | 1,162 | 1,164 | 1,160 | 1,162 | +3 | +0.3% | 1,900 |
| 2025/05/13 | 1,159 | 1,168 | 1,159 | 1,159 | +1 | +0.1% | 2,800 |
| 2025/05/12 | 1,159 | 1,159 | 1,154 | 1,158 | -1 | -0.1% | 2,100 |
| 2025/05/09 | 1,170 | 1,199 | 1,116 | 1,159 | -5 | -0.4% | 32,100 |
| 2025/05/08 | 1,170 | 1,173 | 1,164 | 1,164 | -6 | -0.5% | 2,300 |
| 2025/05/07 | 1,160 | 1,170 | 1,160 | 1,170 | +10 | +0.9% | 5,200 |
| 2025/05/02 | 1,161 | 1,166 | 1,158 | 1,160 | -1 | -0.1% | 1,800 |
| 2025/05/01 | 1,168 | 1,200 | 1,140 | 1,161 | -5 | -0.4% | 42,100 |
| 2025/04/30 | 1,155 | 1,166 | 1,151 | 1,166 | +18 | +1.6% | 6,100 |
| 2025/04/28 | 1,150 | 1,184 | 1,083 | 1,148 | +1 | +0.1% | 31,800 |
| 2025/04/25 | 1,142 | 1,147 | 1,141 | 1,147 | +5 | +0.4% | 2,700 |
| 2025/04/24 | 1,141 | 1,142 | 1,141 | 1,142 | +2 | +0.2% | 1,000 |
| 2025/04/23 | 1,139 | 1,141 | 1,133 | 1,140 | +8 | +0.7% | 2,100 |
| 2025/04/22 | 1,142 | 1,142 | 1,120 | 1,132 | +2 | +0.2% | 3,000 |
| 2025/04/21 | 1,127 | 1,139 | 1,122 | 1,130 | +11 | +1% | 1,700 |
| 2025/04/18 | 1,115 | 1,129 | 1,115 | 1,119 | +6 | +0.5% | 2,700 |
| 2025/04/17 | 1,116 | 1,116 | 1,106 | 1,113 | +7 | +0.6% | 1,700 |
| 2025/04/16 | 1,113 | 1,116 | 1,106 | 1,106 | -5 | -0.5% | 1,800 |
| 2025/04/15 | 1,125 | 1,125 | 1,111 | 1,111 | -9 | -0.8% | 2,200 |
| 2025/04/14 | 1,120 | 1,125 | 1,117 | 1,120 | +10 | +0.9% | 4,200 |
| 2025/04/11 | 1,102 | 1,110 | 1,078 | 1,110 | +13 | +1.2% | 4,000 |
| 2025/04/10 | 1,099 | 1,107 | 1,096 | 1,097 | +32 | +3% | 4,600 |
| 2025/04/09 | 1,096 | 1,099 | 1,065 | 1,065 | -26 | -2.4% | 4,500 |
| 2025/04/08 | 1,065 | 1,097 | 1,065 | 1,091 | +41 | +3.9% | 4,700 |
| 2025/04/07 | 1,094 | 1,094 | 1,045 | 1,050 | -70 | -6.3% | 16,800 |
| 2025/04/04 | 1,121 | 1,121 | 1,112 | 1,120 | -7 | -0.6% | 3,900 |
| 2025/04/03 | 1,132 | 1,143 | 1,127 | 1,127 | -20 | -1.7% | 6,000 |
| 2025/04/02 | 1,150 | 1,150 | 1,140 | 1,147 | ±0 | ±0% | 3,400 |
| 2025/04/01 | 1,146 | 1,147 | 1,140 | 1,147 | +6 | +0.5% | 4,300 |
| 2025/03/31 | 1,145 | 1,147 | 1,129 | 1,141 | +1 | +0.1% | 9,200 |
| 2025/03/28 | 1,134 | 1,140 | 1,129 | 1,140 | +5 | +0.4% | 4,900 |
| 2025/03/27 | 1,129 | 1,135 | 1,127 | 1,135 | +6 | +0.5% | 3,200 |
| 2025/03/26 | 1,132 | 1,139 | 1,128 | 1,129 | +1 | +0.1% | 6,700 |
1～
50
件表示中 / 3242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 | 115,700円 | -13.0% | -35.3% | 3.46% | 19.52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 |
| ヴィアＨＤ | 11,100円 | +2.0% | +88.5% | 0.00% | 46.06倍 | -1.39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 |
| 三洋堂ＨＤ | 67,500円 | -0.6% | -64.3% | 0.00% | 40.96倍 | 1.74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 |
| 井筒屋 | 41,400円 | +1.1% | -5.5% | 1.45% | 6.65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 |
| 一家ＨＤ | 64,000円 | +15.3% | - | 0.00% | 25.51倍 | 5.28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 |
市場注目の銘柄
チャート関連のコラム
