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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 1,280 | 1,293 | 1,280 | 1,287 | +2 | +0.2% | 7,000 |
| 2023/03/07 | 1,288 | 1,288 | 1,277 | 1,285 | -4 | -0.3% | 4,600 |
| 2023/03/06 | 1,280 | 1,289 | 1,269 | 1,289 | +7 | +0.5% | 17,200 |
| 2023/03/03 | 1,290 | 1,292 | 1,282 | 1,282 | -3 | -0.2% | 11,600 |
| 2023/03/02 | 1,289 | 1,290 | 1,285 | 1,285 | -2 | -0.2% | 3,800 |
| 2023/03/01 | 1,288 | 1,290 | 1,283 | 1,287 | +4 | +0.3% | 4,100 |
| 2023/02/28 | 1,284 | 1,284 | 1,277 | 1,283 | ±0 | ±0% | 2,800 |
| 2023/02/27 | 1,276 | 1,283 | 1,276 | 1,283 | +8 | +0.6% | 6,800 |
| 2023/02/24 | 1,274 | 1,282 | 1,272 | 1,275 | +5 | +0.4% | 5,900 |
| 2023/02/22 | 1,274 | 1,279 | 1,270 | 1,270 | -4 | -0.3% | 2,600 |
| 2023/02/21 | 1,282 | 1,283 | 1,272 | 1,274 | -7 | -0.5% | 1,800 |
| 2023/02/20 | 1,274 | 1,281 | 1,271 | 1,281 | +16 | +1.3% | 8,000 |
| 2023/02/17 | 1,265 | 1,271 | 1,265 | 1,265 | -3 | -0.2% | 2,900 |
| 2023/02/16 | 1,261 | 1,270 | 1,261 | 1,268 | +8 | +0.6% | 3,800 |
| 2023/02/15 | 1,267 | 1,272 | 1,259 | 1,260 | -7 | -0.6% | 2,800 |
| 2023/02/14 | 1,256 | 1,267 | 1,256 | 1,267 | +12 | +1% | 1,800 |
| 2023/02/13 | 1,265 | 1,265 | 1,255 | 1,255 | -10 | -0.8% | 3,700 |
| 2023/02/10 | 1,269 | 1,269 | 1,263 | 1,265 | -4 | -0.3% | 1,600 |
| 2023/02/09 | 1,262 | 1,269 | 1,262 | 1,269 | +6 | +0.5% | 3,800 |
| 2023/02/08 | 1,268 | 1,268 | 1,263 | 1,263 | ±0 | ±0% | 2,200 |
| 2023/02/07 | 1,260 | 1,263 | 1,260 | 1,263 | +4 | +0.3% | 1,200 |
| 2023/02/06 | 1,259 | 1,264 | 1,259 | 1,259 | ±0 | ±0% | 3,400 |
| 2023/02/03 | 1,271 | 1,271 | 1,256 | 1,259 | -12 | -0.9% | 4,200 |
| 2023/02/02 | 1,265 | 1,271 | 1,255 | 1,271 | +6 | +0.5% | 4,300 |
| 2023/02/01 | 1,255 | 1,265 | 1,252 | 1,265 | +5 | +0.4% | 5,100 |
| 2023/01/31 | 1,261 | 1,262 | 1,246 | 1,260 | +10 | +0.8% | 11,100 |
| 2023/01/30 | 1,242 | 1,274 | 1,242 | 1,250 | -30 | -2.3% | 36,100 |
| 2023/01/27 | 1,286 | 1,291 | 1,280 | 1,280 | -12 | -0.9% | 50,900 |
| 2023/01/26 | 1,284 | 1,293 | 1,284 | 1,292 | +3 | +0.2% | 7,900 |
| 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 |
551～
600
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
