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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,371 | 1,383 | 1,360 | 1,361 | -23 | -1.7% | 12,200 |
| 2022/03/30 | 1,364 | 1,389 | 1,358 | 1,384 | +35 | +2.6% | 16,800 |
| 2022/03/29 | 1,329 | 1,354 | 1,329 | 1,349 | +28 | +2.1% | 14,200 |
| 2022/03/28 | 1,322 | 1,329 | 1,304 | 1,321 | ±0 | ±0% | 8,000 |
| 2022/03/25 | 1,341 | 1,341 | 1,315 | 1,321 | -15 | -1.1% | 9,800 |
| 2022/03/24 | 1,327 | 1,345 | 1,322 | 1,336 | -4 | -0.3% | 13,300 |
| 2022/03/23 | 1,313 | 1,355 | 1,313 | 1,340 | +35 | +2.7% | 21,100 |
| 2022/03/22 | 1,294 | 1,305 | 1,281 | 1,305 | +17 | +1.3% | 17,300 |
| 2022/03/18 | 1,270 | 1,292 | 1,270 | 1,288 | +18 | +1.4% | 11,700 |
| 2022/03/17 | 1,224 | 1,271 | 1,224 | 1,270 | +60 | +5% | 15,600 |
| 2022/03/16 | 1,225 | 1,227 | 1,210 | 1,210 | -6 | -0.5% | 9,400 |
| 2022/03/15 | 1,222 | 1,222 | 1,191 | 1,216 | -7 | -0.6% | 14,500 |
| 2022/03/14 | 1,208 | 1,223 | 1,197 | 1,223 | +21 | +1.7% | 19,300 |
| 2022/03/11 | 1,156 | 1,202 | 1,140 | 1,202 | +40 | +3.4% | 28,700 |
| 2022/03/10 | 1,182 | 1,184 | 1,154 | 1,162 | +29 | +2.6% | 33,600 |
| 2022/03/09 | 1,130 | 1,144 | 1,108 | 1,133 | -3 | -0.3% | 40,300 |
| 2022/03/08 | 1,200 | 1,208 | 1,136 | 1,136 | -83 | -6.8% | 58,100 |
| 2022/03/07 | 1,234 | 1,260 | 1,198 | 1,219 | -100 | -7.6% | 55,900 |
| 2022/03/04 | 1,342 | 1,346 | 1,311 | 1,319 | -27 | -2% | 28,900 |
| 2022/03/03 | 1,343 | 1,353 | 1,339 | 1,346 | -1 | -0.1% | 8,600 |
| 2022/03/02 | 1,345 | 1,361 | 1,337 | 1,347 | -13 | -1% | 14,300 |
| 2022/03/01 | 1,347 | 1,385 | 1,347 | 1,360 | +21 | +1.6% | 14,800 |
| 2022/02/28 | 1,345 | 1,351 | 1,338 | 1,339 | -6 | -0.4% | 17,300 |
| 2022/02/25 | 1,321 | 1,349 | 1,318 | 1,345 | +26 | +2% | 7,300 |
| 2022/02/24 | 1,344 | 1,344 | 1,317 | 1,319 | -22 | -1.6% | 11,600 |
| 2022/02/22 | 1,343 | 1,344 | 1,327 | 1,341 | -5 | -0.4% | 8,100 |
| 2022/02/21 | 1,329 | 1,346 | 1,325 | 1,346 | -4 | -0.3% | 10,100 |
| 2022/02/18 | 1,335 | 1,356 | 1,332 | 1,350 | +8 | +0.6% | 7,200 |
| 2022/02/17 | 1,330 | 1,345 | 1,330 | 1,342 | +12 | +0.9% | 10,700 |
| 2022/02/16 | 1,326 | 1,338 | 1,312 | 1,330 | +20 | +1.5% | 7,200 |
| 2022/02/15 | 1,340 | 1,346 | 1,306 | 1,310 | -46 | -3.4% | 46,400 |
| 2022/02/14 | 1,345 | 1,356 | 1,335 | 1,356 | +4 | +0.3% | 15,700 |
| 2022/02/10 | 1,347 | 1,359 | 1,329 | 1,352 | +3 | +0.2% | 11,300 |
| 2022/02/09 | 1,334 | 1,349 | 1,322 | 1,349 | +23 | +1.7% | 13,000 |
| 2022/02/08 | 1,333 | 1,336 | 1,315 | 1,326 | +11 | +0.8% | 10,400 |
| 2022/02/07 | 1,326 | 1,331 | 1,305 | 1,315 | -11 | -0.8% | 11,800 |
| 2022/02/04 | 1,340 | 1,340 | 1,325 | 1,326 | -14 | -1% | 6,100 |
| 2022/02/03 | 1,335 | 1,346 | 1,325 | 1,340 | -5 | -0.4% | 7,900 |
| 2022/02/02 | 1,335 | 1,345 | 1,320 | 1,345 | +10 | +0.7% | 12,800 |
| 2022/02/01 | 1,327 | 1,351 | 1,321 | 1,335 | +22 | +1.7% | 12,900 |
| 2022/01/31 | 1,270 | 1,325 | 1,270 | 1,313 | +52 | +4.1% | 27,800 |
| 2022/01/28 | 1,302 | 1,312 | 1,250 | 1,261 | -64 | -4.8% | 61,200 |
| 2022/01/27 | 1,360 | 1,369 | 1,320 | 1,325 | -38 | -2.8% | 84,200 |
| 2022/01/26 | 1,346 | 1,369 | 1,345 | 1,363 | +18 | +1.3% | 22,900 |
| 2022/01/25 | 1,370 | 1,370 | 1,335 | 1,345 | -25 | -1.8% | 17,900 |
| 2022/01/24 | 1,366 | 1,370 | 1,351 | 1,370 | +5 | +0.4% | 16,400 |
| 2022/01/21 | 1,346 | 1,365 | 1,333 | 1,365 | +10 | +0.7% | 35,600 |
| 2022/01/20 | 1,340 | 1,355 | 1,330 | 1,355 | +12 | +0.9% | 15,200 |
| 2022/01/19 | 1,390 | 1,394 | 1,343 | 1,343 | -60 | -4.3% | 32,400 |
| 2022/01/18 | 1,408 | 1,422 | 1,388 | 1,403 | -5 | -0.4% | 21,400 |
651～
700
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
