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 |
|---|---|---|---|---|---|---|---|
| 2023/05/23 | 1,365 | 1,370 | 1,362 | 1,365 | -1 | -0.1% | 5,500 |
| 2023/05/22 | 1,365 | 1,366 | 1,362 | 1,366 | +1 | +0.1% | 5,100 |
| 2023/05/19 | 1,371 | 1,371 | 1,363 | 1,365 | -3 | -0.2% | 4,400 |
| 2023/05/18 | 1,369 | 1,371 | 1,365 | 1,368 | ±0 | ±0% | 6,300 |
| 2023/05/17 | 1,368 | 1,370 | 1,365 | 1,368 | ±0 | ±0% | 5,500 |
| 2023/05/16 | 1,363 | 1,368 | 1,360 | 1,368 | +5 | +0.4% | 5,900 |
| 2023/05/15 | 1,362 | 1,368 | 1,356 | 1,363 | +1 | +0.1% | 5,600 |
| 2023/05/12 | 1,353 | 1,362 | 1,352 | 1,362 | +7 | +0.5% | 2,800 |
| 2023/05/11 | 1,355 | 1,369 | 1,354 | 1,355 | ±0 | ±0% | 8,100 |
| 2023/05/10 | 1,358 | 1,359 | 1,352 | 1,355 | -3 | -0.2% | 4,400 |
| 2023/05/09 | 1,347 | 1,358 | 1,346 | 1,358 | +11 | +0.8% | 10,800 |
| 2023/05/08 | 1,348 | 1,350 | 1,345 | 1,347 | +8 | +0.6% | 6,600 |
| 2023/05/02 | 1,343 | 1,343 | 1,334 | 1,339 | +2 | +0.1% | 10,800 |
| 2023/05/01 | 1,340 | 1,340 | 1,334 | 1,337 | +6 | +0.5% | 3,800 |
| 2023/04/28 | 1,331 | 1,334 | 1,327 | 1,331 | +4 | +0.3% | 8,400 |
| 2023/04/27 | 1,327 | 1,330 | 1,325 | 1,327 | +2 | +0.2% | 21,200 |
| 2023/04/26 | 1,323 | 1,329 | 1,319 | 1,325 | +5 | +0.4% | 9,200 |
| 2023/04/25 | 1,322 | 1,328 | 1,319 | 1,320 | +1 | +0.1% | 5,500 |
| 2023/04/24 | 1,325 | 1,325 | 1,319 | 1,319 | +1 | +0.1% | 4,400 |
| 2023/04/21 | 1,323 | 1,330 | 1,318 | 1,318 | -2 | -0.2% | 8,400 |
| 2023/04/20 | 1,324 | 1,324 | 1,316 | 1,320 | +4 | +0.3% | 3,800 |
| 2023/04/19 | 1,328 | 1,328 | 1,316 | 1,316 | -4 | -0.3% | 4,700 |
| 2023/04/18 | 1,319 | 1,330 | 1,317 | 1,320 | +4 | +0.3% | 14,900 |
| 2023/04/17 | 1,318 | 1,318 | 1,314 | 1,316 | +3 | +0.2% | 3,000 |
| 2023/04/14 | 1,319 | 1,319 | 1,313 | 1,313 | -5 | -0.4% | 4,700 |
| 2023/04/13 | 1,317 | 1,318 | 1,313 | 1,318 | +1 | +0.1% | 2,400 |
| 2023/04/12 | 1,319 | 1,320 | 1,307 | 1,317 | -1 | -0.1% | 4,000 |
| 2023/04/11 | 1,316 | 1,318 | 1,304 | 1,318 | +10 | +0.8% | 3,700 |
| 2023/04/10 | 1,307 | 1,315 | 1,307 | 1,308 | +6 | +0.5% | 3,400 |
| 2023/04/07 | 1,303 | 1,314 | 1,302 | 1,302 | ±0 | ±0% | 4,200 |
| 2023/04/06 | 1,314 | 1,314 | 1,302 | 1,302 | -1 | -0.1% | 5,900 |
| 2023/04/05 | 1,315 | 1,317 | 1,301 | 1,303 | -15 | -1.1% | 6,700 |
| 2023/04/04 | 1,320 | 1,320 | 1,310 | 1,318 | +10 | +0.8% | 9,500 |
| 2023/04/03 | 1,306 | 1,308 | 1,299 | 1,308 | +9 | +0.7% | 5,900 |
| 2023/03/31 | 1,300 | 1,302 | 1,298 | 1,299 | -2 | -0.2% | 3,500 |
| 2023/03/30 | 1,301 | 1,303 | 1,295 | 1,301 | ±0 | ±0% | 4,300 |
| 2023/03/29 | 1,291 | 1,301 | 1,278 | 1,301 | +12 | +0.9% | 9,400 |
| 2023/03/28 | 1,284 | 1,291 | 1,283 | 1,289 | +5 | +0.4% | 3,500 |
| 2023/03/27 | 1,277 | 1,284 | 1,276 | 1,284 | +6 | +0.5% | 5,000 |
| 2023/03/24 | 1,284 | 1,285 | 1,278 | 1,278 | -3 | -0.2% | 5,100 |
| 2023/03/23 | 1,281 | 1,283 | 1,274 | 1,281 | ±0 | ±0% | 2,400 |
| 2023/03/22 | 1,279 | 1,281 | 1,272 | 1,281 | +15 | +1.2% | 5,000 |
| 2023/03/20 | 1,268 | 1,280 | 1,266 | 1,266 | -6 | -0.5% | 3,100 |
| 2023/03/17 | 1,275 | 1,276 | 1,272 | 1,272 | +6 | +0.5% | 1,500 |
| 2023/03/16 | 1,266 | 1,277 | 1,266 | 1,266 | -9 | -0.7% | 5,100 |
| 2023/03/15 | 1,272 | 1,284 | 1,272 | 1,275 | +4 | +0.3% | 3,100 |
| 2023/03/14 | 1,283 | 1,283 | 1,269 | 1,271 | -12 | -0.9% | 7,600 |
| 2023/03/13 | 1,290 | 1,290 | 1,283 | 1,283 | -11 | -0.9% | 4,500 |
| 2023/03/10 | 1,297 | 1,298 | 1,292 | 1,294 | -1 | -0.1% | 6,100 |
| 2023/03/09 | 1,293 | 1,295 | 1,289 | 1,295 | +8 | +0.6% | 3,100 |
501～
550
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
