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 |
|---|---|---|---|---|---|---|---|
| 2022/01/12 | 1,440 | 1,445 | 1,421 | 1,437 | -1 | -0.1% | 26,800 |
| 2022/01/11 | 1,442 | 1,455 | 1,438 | 1,438 | -1 | -0.1% | 26,500 |
| 2022/01/07 | 1,412 | 1,439 | 1,410 | 1,439 | +30 | +2.1% | 18,400 |
| 2022/01/06 | 1,406 | 1,420 | 1,388 | 1,409 | -9 | -0.6% | 34,200 |
| 2022/01/05 | 1,420 | 1,435 | 1,407 | 1,418 | -6 | -0.4% | 19,200 |
| 2022/01/04 | 1,442 | 1,442 | 1,401 | 1,424 | -18 | -1.2% | 29,200 |
| 2021/12/30 | 1,395 | 1,449 | 1,379 | 1,442 | +47 | +3.4% | 23,300 |
| 2021/12/29 | 1,357 | 1,395 | 1,357 | 1,395 | +32 | +2.3% | 15,500 |
| 2021/12/28 | 1,343 | 1,364 | 1,342 | 1,363 | +27 | +2% | 12,100 |
| 2021/12/27 | 1,371 | 1,371 | 1,336 | 1,336 | -36 | -2.6% | 12,500 |
| 2021/12/24 | 1,378 | 1,378 | 1,365 | 1,372 | -1 | -0.1% | 8,900 |
| 2021/12/23 | 1,358 | 1,377 | 1,358 | 1,373 | +17 | +1.3% | 9,400 |
| 2021/12/22 | 1,345 | 1,376 | 1,345 | 1,356 | +12 | +0.9% | 14,000 |
| 2021/12/21 | 1,333 | 1,352 | 1,313 | 1,344 | +27 | +2.1% | 18,400 |
| 2021/12/20 | 1,339 | 1,345 | 1,316 | 1,317 | -20 | -1.5% | 19,000 |
| 2021/12/17 | 1,346 | 1,358 | 1,328 | 1,337 | -15 | -1.1% | 20,800 |
| 2021/12/16 | 1,351 | 1,363 | 1,346 | 1,352 | +10 | +0.7% | 12,000 |
| 2021/12/15 | 1,316 | 1,345 | 1,315 | 1,342 | +32 | +2.4% | 17,900 |
| 2021/12/14 | 1,321 | 1,321 | 1,304 | 1,310 | -13 | -1% | 10,000 |
| 2021/12/13 | 1,337 | 1,342 | 1,314 | 1,323 | -6 | -0.5% | 12,600 |
| 2021/12/10 | 1,356 | 1,356 | 1,320 | 1,329 | -23 | -1.7% | 15,500 |
| 2021/12/09 | 1,363 | 1,366 | 1,351 | 1,352 | +1 | +0.1% | 15,600 |
| 2021/12/08 | 1,352 | 1,366 | 1,334 | 1,351 | +2 | +0.1% | 19,200 |
| 2021/12/07 | 1,308 | 1,356 | 1,305 | 1,349 | +54 | +4.2% | 34,900 |
| 2021/12/06 | 1,370 | 1,409 | 1,295 | 1,295 | -95 | -6.8% | 101,400 |
| 2021/12/03 | 1,307 | 1,427 | 1,303 | 1,390 | +83 | +6.4% | 70,200 |
| 2021/12/02 | 1,310 | 1,321 | 1,293 | 1,307 | -27 | -2% | 22,100 |
| 2021/12/01 | 1,316 | 1,347 | 1,290 | 1,334 | +24 | +1.8% | 37,200 |
| 2021/11/30 | 1,389 | 1,389 | 1,310 | 1,310 | -31 | -2.3% | 33,700 |
| 2021/11/29 | 1,394 | 1,394 | 1,341 | 1,341 | -83 | -5.8% | 47,400 |
| 2021/11/26 | 1,437 | 1,437 | 1,400 | 1,424 | -13 | -0.9% | 19,400 |
| 2021/11/25 | 1,451 | 1,460 | 1,437 | 1,437 | -13 | -0.9% | 12,000 |
| 2021/11/24 | 1,481 | 1,481 | 1,435 | 1,450 | -20 | -1.4% | 17,600 |
| 2021/11/22 | 1,470 | 1,490 | 1,464 | 1,470 | -3 | -0.2% | 9,400 |
| 2021/11/19 | 1,454 | 1,474 | 1,445 | 1,473 | +20 | +1.4% | 13,100 |
| 2021/11/18 | 1,487 | 1,488 | 1,435 | 1,453 | -29 | -2% | 17,800 |
| 2021/11/17 | 1,473 | 1,486 | 1,458 | 1,482 | +18 | +1.2% | 15,200 |
| 2021/11/16 | 1,433 | 1,466 | 1,433 | 1,464 | +39 | +2.7% | 14,900 |
| 2021/11/15 | 1,430 | 1,430 | 1,418 | 1,425 | +9 | +0.6% | 8,200 |
| 2021/11/12 | 1,408 | 1,422 | 1,408 | 1,416 | +10 | +0.7% | 4,400 |
| 2021/11/11 | 1,435 | 1,439 | 1,403 | 1,406 | -34 | -2.4% | 8,600 |
| 2021/11/10 | 1,447 | 1,448 | 1,436 | 1,440 | ±0 | ±0% | 2,200 |
| 2021/11/09 | 1,453 | 1,453 | 1,431 | 1,440 | -13 | -0.9% | 13,900 |
| 2021/11/08 | 1,464 | 1,464 | 1,440 | 1,453 | -2 | -0.1% | 16,400 |
| 2021/11/05 | 1,459 | 1,459 | 1,435 | 1,455 | +21 | +1.5% | 14,500 |
| 2021/11/04 | 1,442 | 1,450 | 1,428 | 1,434 | +3 | +0.2% | 12,400 |
| 2021/11/02 | 1,445 | 1,454 | 1,424 | 1,431 | -11 | -0.8% | 14,600 |
| 2021/11/01 | 1,429 | 1,442 | 1,419 | 1,442 | +30 | +2.1% | 19,200 |
| 2021/10/29 | 1,421 | 1,422 | 1,398 | 1,412 | +3 | +0.2% | 12,500 |
| 2021/10/28 | 1,400 | 1,418 | 1,394 | 1,409 | ±0 | ±0% | 10,000 |
801～
850
件表示中 / 3210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 | 113,000円 | -0.9% | +15.1% | 3.54% | 11.40倍 | 0.76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 |
| エルアイイエイチ | 4,900円 | -49.6% | - | 0.00% | 2.94倍 | 1.32倍 |
|
柱の業務スーパーＦＣ売却。食肉卸、教育、酒類製造、リフォーム。持分エス・サイエンス売却へ |
| ヴィアＨＤ | 11,000円 | +3.1% | +48.6% | 0.00% | 22.82倍 | -1.34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 |
| 井筒屋 | 41,500円 | +1.1% | -5.5% | 1.45% | 6.71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 | 64,800円 | +9.6% | - | 0.00% | - | 5.15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
