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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,364 | 1,369 | 1,349 | 1,357 | -10 | -0.7% | 11,000 |
| 2022/06/14 | 1,368 | 1,370 | 1,342 | 1,367 | -6 | -0.4% | 28,700 |
| 2022/06/13 | 1,384 | 1,384 | 1,355 | 1,373 | -18 | -1.3% | 25,600 |
| 2022/06/10 | 1,373 | 1,400 | 1,371 | 1,391 | +15 | +1.1% | 24,800 |
| 2022/06/09 | 1,376 | 1,387 | 1,368 | 1,376 | -3 | -0.2% | 18,900 |
| 2022/06/08 | 1,374 | 1,402 | 1,374 | 1,379 | +6 | +0.4% | 27,700 |
| 2022/06/07 | 1,365 | 1,392 | 1,356 | 1,373 | +8 | +0.6% | 37,000 |
| 2022/06/06 | 1,340 | 1,385 | 1,322 | 1,365 | -73 | -5.1% | 102,900 |
| 2022/06/03 | 1,483 | 1,483 | 1,438 | 1,438 | -41 | -2.8% | 55,800 |
| 2022/06/02 | 1,470 | 1,482 | 1,462 | 1,479 | +4 | +0.3% | 10,800 |
| 2022/06/01 | 1,478 | 1,479 | 1,467 | 1,475 | -1 | -0.1% | 6,300 |
| 2022/05/31 | 1,460 | 1,478 | 1,460 | 1,476 | +7 | +0.5% | 8,700 |
| 2022/05/30 | 1,462 | 1,474 | 1,446 | 1,469 | +9 | +0.6% | 19,300 |
| 2022/05/27 | 1,445 | 1,466 | 1,440 | 1,460 | +15 | +1% | 14,700 |
| 2022/05/26 | 1,425 | 1,449 | 1,425 | 1,445 | +15 | +1% | 8,500 |
| 2022/05/25 | 1,417 | 1,439 | 1,404 | 1,430 | +14 | +1% | 6,900 |
| 2022/05/24 | 1,449 | 1,449 | 1,412 | 1,416 | -29 | -2% | 6,500 |
| 2022/05/23 | 1,412 | 1,445 | 1,412 | 1,445 | +29 | +2% | 16,700 |
| 2022/05/20 | 1,407 | 1,416 | 1,390 | 1,416 | +17 | +1.2% | 14,400 |
| 2022/05/19 | 1,417 | 1,428 | 1,367 | 1,399 | -33 | -2.3% | 38,800 |
| 2022/05/18 | 1,439 | 1,440 | 1,427 | 1,432 | -3 | -0.2% | 3,800 |
| 2022/05/17 | 1,415 | 1,435 | 1,414 | 1,435 | +11 | +0.8% | 6,700 |
| 2022/05/16 | 1,434 | 1,434 | 1,418 | 1,424 | -10 | -0.7% | 4,600 |
| 2022/05/13 | 1,403 | 1,444 | 1,403 | 1,434 | +31 | +2.2% | 8,600 |
| 2022/05/12 | 1,429 | 1,429 | 1,397 | 1,403 | -26 | -1.8% | 8,100 |
| 2022/05/11 | 1,414 | 1,430 | 1,406 | 1,429 | +16 | +1.1% | 5,700 |
| 2022/05/10 | 1,418 | 1,418 | 1,393 | 1,413 | -21 | -1.5% | 6,900 |
| 2022/05/09 | 1,428 | 1,444 | 1,420 | 1,434 | +8 | +0.6% | 11,200 |
| 2022/05/06 | 1,448 | 1,450 | 1,420 | 1,426 | -12 | -0.8% | 17,500 |
| 2022/05/02 | 1,438 | 1,438 | 1,419 | 1,438 | +23 | +1.6% | 12,600 |
| 2022/04/28 | 1,407 | 1,418 | 1,380 | 1,415 | +19 | +1.4% | 10,800 |
| 2022/04/27 | 1,376 | 1,408 | 1,368 | 1,396 | +3 | +0.2% | 15,600 |
| 2022/04/26 | 1,388 | 1,397 | 1,374 | 1,393 | +17 | +1.2% | 7,200 |
| 2022/04/25 | 1,385 | 1,400 | 1,375 | 1,376 | -14 | -1% | 8,200 |
| 2022/04/22 | 1,390 | 1,399 | 1,381 | 1,390 | ±0 | ±0% | 7,300 |
| 2022/04/21 | 1,390 | 1,400 | 1,376 | 1,390 | ±0 | ±0% | 9,800 |
| 2022/04/20 | 1,380 | 1,396 | 1,378 | 1,390 | +4 | +0.3% | 4,300 |
| 2022/04/19 | 1,406 | 1,413 | 1,386 | 1,386 | -10 | -0.7% | 10,000 |
| 2022/04/18 | 1,387 | 1,409 | 1,371 | 1,396 | +26 | +1.9% | 12,400 |
| 2022/04/15 | 1,380 | 1,383 | 1,370 | 1,370 | -9 | -0.7% | 7,200 |
| 2022/04/14 | 1,379 | 1,379 | 1,361 | 1,379 | +14 | +1% | 5,800 |
| 2022/04/13 | 1,349 | 1,382 | 1,349 | 1,365 | +16 | +1.2% | 15,700 |
| 2022/04/12 | 1,346 | 1,363 | 1,344 | 1,349 | -9 | -0.7% | 6,100 |
| 2022/04/11 | 1,350 | 1,359 | 1,340 | 1,358 | +16 | +1.2% | 11,300 |
| 2022/04/08 | 1,353 | 1,368 | 1,337 | 1,342 | -4 | -0.3% | 18,700 |
| 2022/04/07 | 1,349 | 1,353 | 1,332 | 1,346 | -17 | -1.2% | 6,700 |
| 2022/04/06 | 1,390 | 1,390 | 1,345 | 1,363 | -26 | -1.9% | 18,000 |
| 2022/04/05 | 1,411 | 1,411 | 1,389 | 1,389 | -18 | -1.3% | 12,800 |
| 2022/04/04 | 1,375 | 1,408 | 1,372 | 1,407 | +35 | +2.6% | 9,200 |
| 2022/04/01 | 1,356 | 1,381 | 1,334 | 1,372 | +11 | +0.8% | 14,200 |
601～
650
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
