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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,288 | 1,289 | 1,283 | 1,289 | +1 | +0.1% | 5,000 |
| 2023/01/24 | 1,288 | 1,288 | 1,282 | 1,288 | +5 | +0.4% | 4,100 |
| 2023/01/23 | 1,280 | 1,283 | 1,278 | 1,283 | +7 | +0.5% | 4,300 |
| 2023/01/20 | 1,277 | 1,283 | 1,275 | 1,276 | -4 | -0.3% | 7,000 |
| 2023/01/19 | 1,280 | 1,284 | 1,276 | 1,280 | -2 | -0.2% | 5,200 |
| 2023/01/18 | 1,284 | 1,287 | 1,280 | 1,282 | +1 | +0.1% | 5,500 |
| 2023/01/17 | 1,280 | 1,284 | 1,279 | 1,281 | +1 | +0.1% | 1,700 |
| 2023/01/16 | 1,272 | 1,284 | 1,272 | 1,280 | +8 | +0.6% | 2,600 |
| 2023/01/13 | 1,280 | 1,289 | 1,272 | 1,272 | -9 | -0.7% | 5,400 |
| 2023/01/12 | 1,284 | 1,295 | 1,281 | 1,281 | -12 | -0.9% | 4,100 |
| 2023/01/11 | 1,281 | 1,293 | 1,281 | 1,293 | +12 | +0.9% | 1,700 |
| 2023/01/10 | 1,284 | 1,294 | 1,281 | 1,281 | -3 | -0.2% | 2,200 |
| 2023/01/06 | 1,280 | 1,288 | 1,273 | 1,284 | +4 | +0.3% | 2,500 |
| 2023/01/05 | 1,290 | 1,294 | 1,280 | 1,280 | -10 | -0.8% | 4,700 |
| 2023/01/04 | 1,320 | 1,320 | 1,290 | 1,290 | ±0 | ±0% | 8,600 |
| 2022/12/30 | 1,277 | 1,298 | 1,277 | 1,290 | +5 | +0.4% | 4,600 |
| 2022/12/29 | 1,262 | 1,294 | 1,260 | 1,285 | +8 | +0.6% | 6,100 |
| 2022/12/28 | 1,269 | 1,277 | 1,267 | 1,277 | +8 | +0.6% | 5,600 |
| 2022/12/27 | 1,270 | 1,272 | 1,266 | 1,269 | +1 | +0.1% | 4,100 |
| 2022/12/26 | 1,270 | 1,270 | 1,266 | 1,268 | -2 | -0.2% | 2,000 |
| 2022/12/23 | 1,273 | 1,273 | 1,262 | 1,270 | +8 | +0.6% | 4,300 |
| 2022/12/22 | 1,262 | 1,276 | 1,262 | 1,262 | ±0 | ±0% | 3,900 |
| 2022/12/21 | 1,290 | 1,290 | 1,259 | 1,262 | -27 | -2.1% | 11,600 |
| 2022/12/20 | 1,319 | 1,319 | 1,280 | 1,289 | -28 | -2.1% | 6,800 |
| 2022/12/19 | 1,300 | 1,320 | 1,300 | 1,317 | +13 | +1% | 4,100 |
| 2022/12/16 | 1,289 | 1,311 | 1,288 | 1,304 | +16 | +1.2% | 8,600 |
| 2022/12/15 | 1,295 | 1,299 | 1,288 | 1,288 | -2 | -0.2% | 4,600 |
| 2022/12/14 | 1,298 | 1,301 | 1,273 | 1,290 | -3 | -0.2% | 8,700 |
| 2022/12/13 | 1,290 | 1,300 | 1,290 | 1,293 | -1 | -0.1% | 3,900 |
| 2022/12/12 | 1,293 | 1,307 | 1,292 | 1,294 | -6 | -0.5% | 6,800 |
| 2022/12/09 | 1,284 | 1,304 | 1,284 | 1,300 | +5 | +0.4% | 5,600 |
| 2022/12/08 | 1,282 | 1,295 | 1,282 | 1,295 | +13 | +1% | 3,700 |
| 2022/12/07 | 1,253 | 1,292 | 1,253 | 1,282 | +19 | +1.5% | 7,300 |
| 2022/12/06 | 1,257 | 1,266 | 1,253 | 1,263 | -4 | -0.3% | 8,400 |
| 2022/12/05 | 1,292 | 1,297 | 1,262 | 1,267 | -25 | -1.9% | 17,800 |
| 2022/12/02 | 1,295 | 1,303 | 1,283 | 1,292 | -9 | -0.7% | 18,300 |
| 2022/12/01 | 1,300 | 1,305 | 1,290 | 1,301 | -28 | -2.1% | 13,900 |
| 2022/11/30 | 1,323 | 1,337 | 1,318 | 1,329 | +6 | +0.5% | 8,300 |
| 2022/11/29 | 1,329 | 1,332 | 1,317 | 1,323 | -6 | -0.5% | 4,600 |
| 2022/11/28 | 1,325 | 1,330 | 1,316 | 1,329 | +6 | +0.5% | 6,600 |
| 2022/11/25 | 1,317 | 1,325 | 1,314 | 1,323 | +6 | +0.5% | 10,300 |
| 2022/11/24 | 1,314 | 1,317 | 1,311 | 1,317 | +4 | +0.3% | 6,000 |
| 2022/11/22 | 1,300 | 1,313 | 1,299 | 1,313 | +15 | +1.2% | 6,200 |
| 2022/11/21 | 1,315 | 1,315 | 1,291 | 1,298 | -10 | -0.8% | 5,800 |
| 2022/11/18 | 1,311 | 1,315 | 1,305 | 1,308 | +7 | +0.5% | 3,100 |
| 2022/11/17 | 1,312 | 1,313 | 1,301 | 1,301 | -11 | -0.8% | 4,500 |
| 2022/11/16 | 1,315 | 1,315 | 1,297 | 1,312 | -1 | -0.1% | 4,300 |
| 2022/11/15 | 1,296 | 1,314 | 1,284 | 1,313 | +19 | +1.5% | 12,400 |
| 2022/11/14 | 1,286 | 1,295 | 1,280 | 1,294 | +16 | +1.3% | 5,800 |
| 2022/11/11 | 1,284 | 1,285 | 1,273 | 1,278 | -5 | -0.4% | 6,800 |
451～
500
件表示中 / 3113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 | 121,500円 | -0.9% | +15.1% | 3.29% | 12.24倍 | 0.82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 |
| ＪクラフトＨＤ | 14,000円 | -5.8% | - | 2.14% | - | 1.76倍 |
|
手芸店「トーカイ」を全国展開。２２年初持株会社に。手芸出版・教室も。ファンドと提携し再建中 |
| アイエーＧ | 315,500円 | +2.3% | -13.0% | 3.80% | 4.17倍 | 0.31倍 |
|
神奈川中心に「オートバックス」ＦＣ展開。ブライダル事業と２本柱。住宅販売など不動産事業も |
| 三洋堂ＨＤ | 69,300円 | -1.1% | -41.2% | 0.00% | 168.20倍 | 1.94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 |
| フォーシーズＨ | 49,400円 | +24.0% | - | 0.00% | 705.71倍 | 4.25倍 |
|
ＩＴ発祥。買収で化粧品・健康食品の通販に。「ナノアクア」など複数ブランド。卸はＥＣ強化中 |
市場注目の銘柄
チャート関連のコラム
