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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 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 |
701～
750
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
