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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 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 |
| 2022/11/10 | 1,281 | 1,283 | 1,270 | 1,283 | +8 | +0.6% | 7,200 |
| 2022/11/09 | 1,279 | 1,282 | 1,270 | 1,275 | -3 | -0.2% | 5,400 |
| 2022/11/08 | 1,259 | 1,278 | 1,251 | 1,278 | +19 | +1.5% | 8,000 |
| 2022/11/07 | 1,258 | 1,259 | 1,240 | 1,259 | +23 | +1.9% | 6,800 |
| 2022/11/04 | 1,249 | 1,249 | 1,236 | 1,236 | -13 | -1% | 3,500 |
| 2022/11/02 | 1,238 | 1,249 | 1,238 | 1,249 | +17 | +1.4% | 6,800 |
| 2022/11/01 | 1,229 | 1,241 | 1,229 | 1,232 | +3 | +0.2% | 5,300 |
| 2022/10/31 | 1,246 | 1,246 | 1,221 | 1,229 | +4 | +0.3% | 5,000 |
| 2022/10/28 | 1,258 | 1,259 | 1,225 | 1,225 | -27 | -2.2% | 16,300 |
| 2022/10/27 | 1,252 | 1,257 | 1,252 | 1,252 | ±0 | ±0% | 2,600 |
| 2022/10/26 | 1,245 | 1,254 | 1,244 | 1,252 | +9 | +0.7% | 3,800 |
| 2022/10/25 | 1,246 | 1,246 | 1,239 | 1,243 | +5 | +0.4% | 2,500 |
| 2022/10/24 | 1,239 | 1,239 | 1,234 | 1,238 | +6 | +0.5% | 1,500 |
| 2022/10/21 | 1,240 | 1,240 | 1,232 | 1,232 | -3 | -0.2% | 2,000 |
| 2022/10/20 | 1,234 | 1,250 | 1,224 | 1,235 | +4 | +0.3% | 5,600 |
| 2022/10/19 | 1,229 | 1,233 | 1,222 | 1,231 | +1 | +0.1% | 2,000 |
| 2022/10/18 | 1,228 | 1,230 | 1,224 | 1,230 | +8 | +0.7% | 4,900 |
| 2022/10/17 | 1,212 | 1,232 | 1,212 | 1,222 | -8 | -0.7% | 3,200 |
| 2022/10/14 | 1,229 | 1,230 | 1,220 | 1,230 | +21 | +1.7% | 6,100 |
| 2022/10/13 | 1,220 | 1,222 | 1,200 | 1,209 | -10 | -0.8% | 5,600 |
| 2022/10/12 | 1,214 | 1,219 | 1,202 | 1,219 | +5 | +0.4% | 5,100 |
601～
650
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
