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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,306 | 1,321 | 1,306 | 1,316 | +10 | +0.8% | 6,800 |
| 2022/08/25 | 1,301 | 1,314 | 1,300 | 1,306 | ±0 | ±0% | 12,300 |
| 2022/08/24 | 1,315 | 1,317 | 1,306 | 1,306 | -12 | -0.9% | 7,900 |
| 2022/08/23 | 1,317 | 1,325 | 1,315 | 1,318 | +1 | +0.1% | 5,900 |
| 2022/08/22 | 1,322 | 1,322 | 1,317 | 1,317 | -4 | -0.3% | 4,300 |
| 2022/08/19 | 1,332 | 1,332 | 1,320 | 1,321 | -12 | -0.9% | 7,200 |
| 2022/08/18 | 1,320 | 1,343 | 1,315 | 1,333 | +8 | +0.6% | 9,000 |
| 2022/08/17 | 1,331 | 1,336 | 1,318 | 1,325 | -5 | -0.4% | 10,200 |
| 2022/08/16 | 1,333 | 1,339 | 1,330 | 1,330 | -3 | -0.2% | 4,000 |
| 2022/08/15 | 1,349 | 1,349 | 1,327 | 1,333 | -12 | -0.9% | 10,800 |
| 2022/08/12 | 1,334 | 1,345 | 1,324 | 1,345 | +10 | +0.7% | 13,600 |
| 2022/08/10 | 1,328 | 1,335 | 1,324 | 1,335 | ±0 | ±0% | 8,000 |
| 2022/08/09 | 1,339 | 1,347 | 1,328 | 1,335 | +1 | +0.1% | 13,700 |
| 2022/08/08 | 1,329 | 1,339 | 1,321 | 1,334 | +5 | +0.4% | 12,600 |
| 2022/08/05 | 1,315 | 1,329 | 1,311 | 1,329 | +17 | +1.3% | 17,200 |
| 2022/08/04 | 1,300 | 1,333 | 1,287 | 1,312 | +24 | +1.9% | 26,900 |
| 2022/08/03 | 1,310 | 1,310 | 1,288 | 1,288 | -27 | -2.1% | 38,500 |
| 2022/08/02 | 1,349 | 1,349 | 1,309 | 1,315 | -21 | -1.6% | 32,400 |
| 2022/08/01 | 1,350 | 1,354 | 1,326 | 1,336 | -14 | -1% | 36,000 |
| 2022/07/29 | 1,361 | 1,369 | 1,350 | 1,350 | -19 | -1.4% | 44,300 |
| 2022/07/28 | 1,370 | 1,389 | 1,352 | 1,369 | -71 | -4.9% | 120,300 |
| 2022/07/27 | 1,436 | 1,440 | 1,411 | 1,440 | +34 | +2.4% | 120,400 |
| 2022/07/26 | 1,398 | 1,406 | 1,398 | 1,406 | +6 | +0.4% | 56,100 |
| 2022/07/25 | 1,399 | 1,404 | 1,393 | 1,400 | ±0 | ±0% | 66,100 |
| 2022/07/22 | 1,396 | 1,402 | 1,396 | 1,400 | -2 | -0.1% | 31,800 |
| 2022/07/21 | 1,394 | 1,408 | 1,392 | 1,402 | +5 | +0.4% | 42,900 |
| 2022/07/20 | 1,390 | 1,399 | 1,390 | 1,397 | +9 | +0.6% | 33,500 |
| 2022/07/19 | 1,388 | 1,393 | 1,385 | 1,388 | +3 | +0.2% | 31,900 |
| 2022/07/15 | 1,391 | 1,392 | 1,385 | 1,385 | -7 | -0.5% | 21,500 |
| 2022/07/14 | 1,390 | 1,396 | 1,389 | 1,392 | -3 | -0.2% | 14,700 |
| 2022/07/13 | 1,388 | 1,399 | 1,387 | 1,395 | -3 | -0.2% | 16,000 |
| 2022/07/12 | 1,396 | 1,403 | 1,393 | 1,398 | +1 | +0.1% | 16,800 |
| 2022/07/11 | 1,398 | 1,406 | 1,396 | 1,397 | +7 | +0.5% | 20,900 |
| 2022/07/08 | 1,392 | 1,405 | 1,390 | 1,390 | -5 | -0.4% | 18,400 |
| 2022/07/07 | 1,390 | 1,401 | 1,387 | 1,395 | ±0 | ±0% | 31,900 |
| 2022/07/06 | 1,412 | 1,412 | 1,395 | 1,395 | -8 | -0.6% | 36,100 |
| 2022/07/05 | 1,410 | 1,417 | 1,403 | 1,403 | -13 | -0.9% | 19,900 |
| 2022/07/04 | 1,413 | 1,416 | 1,405 | 1,416 | +13 | +0.9% | 17,600 |
| 2022/07/01 | 1,415 | 1,423 | 1,400 | 1,403 | -29 | -2% | 28,400 |
| 2022/06/30 | 1,458 | 1,458 | 1,431 | 1,432 | -28 | -1.9% | 31,700 |
| 2022/06/29 | 1,424 | 1,460 | 1,422 | 1,460 | +26 | +1.8% | 23,900 |
| 2022/06/28 | 1,432 | 1,435 | 1,420 | 1,434 | +2 | +0.1% | 17,700 |
| 2022/06/27 | 1,400 | 1,432 | 1,396 | 1,432 | +42 | +3% | 25,500 |
| 2022/06/24 | 1,383 | 1,392 | 1,378 | 1,390 | +8 | +0.6% | 9,000 |
| 2022/06/23 | 1,379 | 1,386 | 1,374 | 1,382 | +5 | +0.4% | 11,000 |
| 2022/06/22 | 1,375 | 1,378 | 1,363 | 1,377 | +5 | +0.4% | 7,600 |
| 2022/06/21 | 1,344 | 1,372 | 1,344 | 1,372 | +31 | +2.3% | 13,000 |
| 2022/06/20 | 1,371 | 1,372 | 1,339 | 1,341 | -25 | -1.8% | 10,000 |
| 2022/06/17 | 1,343 | 1,370 | 1,339 | 1,366 | +7 | +0.5% | 11,600 |
| 2022/06/16 | 1,361 | 1,368 | 1,358 | 1,359 | +2 | +0.1% | 8,700 |
551～
600
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
