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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 1,418 | 1,418 | 1,390 | 1,408 | -10 | -0.7% | 46,200 |
| 2023/08/01 | 1,430 | 1,436 | 1,409 | 1,418 | -17 | -1.2% | 65,500 |
| 2023/07/31 | 1,451 | 1,460 | 1,405 | 1,435 | -42 | -2.8% | 107,100 |
| 2023/07/28 | 1,487 | 1,514 | 1,477 | 1,477 | -96 | -6.1% | 127,700 |
| 2023/07/27 | 1,583 | 1,590 | 1,567 | 1,573 | -12 | -0.8% | 114,100 |
| 2023/07/26 | 1,580 | 1,586 | 1,570 | 1,585 | +8 | +0.5% | 42,600 |
| 2023/07/25 | 1,576 | 1,587 | 1,575 | 1,577 | +8 | +0.5% | 41,700 |
| 2023/07/24 | 1,567 | 1,576 | 1,567 | 1,569 | +2 | +0.1% | 44,000 |
| 2023/07/21 | 1,561 | 1,570 | 1,561 | 1,567 | +1 | +0.1% | 33,900 |
| 2023/07/20 | 1,558 | 1,570 | 1,558 | 1,566 | +8 | +0.5% | 34,400 |
| 2023/07/19 | 1,540 | 1,568 | 1,540 | 1,558 | +25 | +1.6% | 39,700 |
| 2023/07/18 | 1,530 | 1,536 | 1,529 | 1,533 | ±0 | ±0% | 38,400 |
| 2023/07/14 | 1,539 | 1,539 | 1,520 | 1,533 | -2 | -0.1% | 31,500 |
| 2023/07/13 | 1,545 | 1,545 | 1,530 | 1,535 | -11 | -0.7% | 36,500 |
| 2023/07/12 | 1,537 | 1,550 | 1,528 | 1,546 | +1 | +0.1% | 36,100 |
| 2023/07/11 | 1,573 | 1,575 | 1,531 | 1,545 | -30 | -1.9% | 78,200 |
| 2023/07/10 | 1,610 | 1,614 | 1,574 | 1,575 | -35 | -2.2% | 68,000 |
| 2023/07/07 | 1,615 | 1,617 | 1,600 | 1,610 | -6 | -0.4% | 30,400 |
| 2023/07/06 | 1,699 | 1,699 | 1,605 | 1,616 | -14 | -0.9% | 103,800 |
| 2023/07/05 | 1,608 | 1,638 | 1,602 | 1,630 | +23 | +1.4% | 51,400 |
| 2023/07/04 | 1,600 | 1,625 | 1,600 | 1,607 | +12 | +0.8% | 85,600 |
| 2023/07/03 | 1,586 | 1,600 | 1,581 | 1,595 | +21 | +1.3% | 55,100 |
| 2023/06/30 | 1,545 | 1,580 | 1,545 | 1,574 | +23 | +1.5% | 49,600 |
| 2023/06/29 | 1,534 | 1,560 | 1,518 | 1,551 | +36 | +2.4% | 43,000 |
| 2023/06/28 | 1,542 | 1,545 | 1,495 | 1,515 | +3 | +0.2% | 40,700 |
| 2023/06/27 | 1,480 | 1,512 | 1,480 | 1,512 | +33 | +2.2% | 28,500 |
| 2023/06/26 | 1,463 | 1,479 | 1,462 | 1,479 | +20 | +1.4% | 33,900 |
| 2023/06/23 | 1,453 | 1,460 | 1,450 | 1,459 | +7 | +0.5% | 14,100 |
| 2023/06/22 | 1,450 | 1,458 | 1,447 | 1,452 | +3 | +0.2% | 21,200 |
| 2023/06/21 | 1,438 | 1,450 | 1,438 | 1,449 | +6 | +0.4% | 11,200 |
| 2023/06/20 | 1,439 | 1,443 | 1,435 | 1,443 | +8 | +0.6% | 12,900 |
| 2023/06/19 | 1,430 | 1,439 | 1,427 | 1,435 | +11 | +0.8% | 11,700 |
| 2023/06/16 | 1,425 | 1,425 | 1,403 | 1,424 | +7 | +0.5% | 11,800 |
| 2023/06/15 | 1,426 | 1,426 | 1,417 | 1,417 | ±0 | ±0% | 10,500 |
| 2023/06/14 | 1,412 | 1,421 | 1,408 | 1,417 | +12 | +0.9% | 14,900 |
| 2023/06/13 | 1,400 | 1,419 | 1,400 | 1,405 | +6 | +0.4% | 27,900 |
| 2023/06/12 | 1,390 | 1,399 | 1,390 | 1,399 | +12 | +0.9% | 9,000 |
| 2023/06/09 | 1,385 | 1,389 | 1,384 | 1,387 | +2 | +0.1% | 7,000 |
| 2023/06/08 | 1,387 | 1,389 | 1,380 | 1,385 | -2 | -0.1% | 7,500 |
| 2023/06/07 | 1,375 | 1,387 | 1,375 | 1,387 | +8 | +0.6% | 11,600 |
| 2023/06/06 | 1,372 | 1,379 | 1,360 | 1,379 | +7 | +0.5% | 12,500 |
| 2023/06/05 | 1,337 | 1,379 | 1,330 | 1,372 | -2 | -0.1% | 55,500 |
| 2023/06/02 | 1,399 | 1,399 | 1,372 | 1,374 | -8 | -0.6% | 44,500 |
| 2023/06/01 | 1,382 | 1,385 | 1,379 | 1,382 | +6 | +0.4% | 10,000 |
| 2023/05/31 | 1,381 | 1,381 | 1,375 | 1,376 | -4 | -0.3% | 9,400 |
| 2023/05/30 | 1,375 | 1,384 | 1,375 | 1,380 | +4 | +0.3% | 10,100 |
| 2023/05/29 | 1,373 | 1,376 | 1,369 | 1,376 | +7 | +0.5% | 14,000 |
| 2023/05/26 | 1,370 | 1,372 | 1,368 | 1,369 | ±0 | ±0% | 7,500 |
| 2023/05/25 | 1,358 | 1,369 | 1,351 | 1,369 | +6 | +0.4% | 6,000 |
| 2023/05/24 | 1,360 | 1,365 | 1,360 | 1,363 | -2 | -0.1% | 5,300 |
451～
500
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
