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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,126 | 1,130 | 1,126 | 1,127 | +1 | +0.1% | 1,500 |
| 2025/01/20 | 1,125 | 1,133 | 1,125 | 1,126 | +1 | +0.1% | 2,700 |
| 2025/01/17 | 1,129 | 1,129 | 1,123 | 1,125 | -4 | -0.4% | 3,800 |
| 2025/01/16 | 1,141 | 1,142 | 1,129 | 1,129 | -12 | -1.1% | 9,900 |
| 2025/01/15 | 1,144 | 1,144 | 1,140 | 1,141 | -3 | -0.3% | 4,400 |
| 2025/01/14 | 1,148 | 1,151 | 1,142 | 1,144 | -6 | -0.5% | 5,500 |
| 2025/01/10 | 1,151 | 1,155 | 1,149 | 1,150 | ±0 | ±0% | 3,900 |
| 2025/01/09 | 1,157 | 1,159 | 1,147 | 1,150 | -3 | -0.3% | 5,100 |
| 2025/01/08 | 1,151 | 1,156 | 1,147 | 1,153 | -6 | -0.5% | 7,000 |
| 2025/01/07 | 1,158 | 1,165 | 1,153 | 1,159 | +6 | +0.5% | 4,000 |
| 2025/01/06 | 1,148 | 1,157 | 1,145 | 1,153 | +3 | +0.3% | 7,700 |
| 2024/12/30 | 1,136 | 1,150 | 1,136 | 1,150 | +14 | +1.2% | 8,700 |
| 2024/12/27 | 1,101 | 1,136 | 1,100 | 1,136 | +47 | +4.3% | 13,200 |
| 2024/12/26 | 1,093 | 1,095 | 1,085 | 1,089 | -7 | -0.6% | 26,300 |
| 2024/12/25 | 1,109 | 1,109 | 1,091 | 1,096 | -13 | -1.2% | 18,900 |
| 2024/12/24 | 1,109 | 1,109 | 1,100 | 1,109 | ±0 | ±0% | 12,800 |
| 2024/12/23 | 1,110 | 1,114 | 1,107 | 1,109 | -7 | -0.6% | 7,000 |
| 2024/12/20 | 1,131 | 1,134 | 1,112 | 1,116 | -21 | -1.8% | 10,900 |
| 2024/12/19 | 1,136 | 1,137 | 1,133 | 1,137 | -3 | -0.3% | 8,000 |
| 2024/12/18 | 1,147 | 1,147 | 1,140 | 1,140 | -6 | -0.5% | 4,500 |
| 2024/12/17 | 1,151 | 1,155 | 1,146 | 1,146 | -5 | -0.4% | 6,000 |
| 2024/12/16 | 1,151 | 1,159 | 1,151 | 1,151 | -2 | -0.2% | 5,300 |
| 2024/12/13 | 1,152 | 1,159 | 1,152 | 1,153 | ±0 | ±0% | 8,700 |
| 2024/12/12 | 1,160 | 1,162 | 1,153 | 1,153 | -6 | -0.5% | 3,900 |
| 2024/12/11 | 1,158 | 1,160 | 1,153 | 1,159 | +1 | +0.1% | 5,200 |
| 2024/12/10 | 1,180 | 1,184 | 1,156 | 1,158 | -15 | -1.3% | 12,600 |
| 2024/12/09 | 1,168 | 1,173 | 1,168 | 1,173 | +2 | +0.2% | 5,800 |
| 2024/12/06 | 1,166 | 1,171 | 1,163 | 1,171 | +5 | +0.4% | 4,800 |
| 2024/12/05 | 1,161 | 1,170 | 1,151 | 1,166 | -44 | -3.6% | 42,100 |
| 2024/12/04 | 1,222 | 1,234 | 1,210 | 1,210 | ±0 | ±0% | 39,200 |
| 2024/12/03 | 1,207 | 1,214 | 1,207 | 1,210 | +7 | +0.6% | 8,000 |
| 2024/12/02 | 1,200 | 1,203 | 1,197 | 1,203 | +4 | +0.3% | 5,100 |
| 2024/11/29 | 1,191 | 1,207 | 1,190 | 1,199 | +6 | +0.5% | 3,800 |
| 2024/11/28 | 1,200 | 1,201 | 1,193 | 1,193 | -7 | -0.6% | 5,000 |
| 2024/11/27 | 1,201 | 1,210 | 1,200 | 1,200 | -2 | -0.2% | 4,300 |
| 2024/11/26 | 1,205 | 1,215 | 1,200 | 1,202 | -12 | -1% | 2,700 |
| 2024/11/25 | 1,215 | 1,219 | 1,207 | 1,214 | -1 | -0.1% | 5,000 |
| 2024/11/22 | 1,222 | 1,222 | 1,209 | 1,215 | -4 | -0.3% | 3,200 |
| 2024/11/21 | 1,221 | 1,221 | 1,215 | 1,219 | -2 | -0.2% | 3,100 |
| 2024/11/20 | 1,214 | 1,224 | 1,212 | 1,221 | +7 | +0.6% | 4,500 |
| 2024/11/19 | 1,214 | 1,219 | 1,212 | 1,214 | +7 | +0.6% | 2,700 |
| 2024/11/18 | 1,204 | 1,216 | 1,201 | 1,207 | ±0 | ±0% | 4,200 |
| 2024/11/15 | 1,207 | 1,209 | 1,199 | 1,207 | ±0 | ±0% | 3,000 |
| 2024/11/14 | 1,200 | 1,208 | 1,200 | 1,207 | +9 | +0.8% | 1,900 |
| 2024/11/13 | 1,199 | 1,206 | 1,196 | 1,198 | +2 | +0.2% | 2,900 |
| 2024/11/12 | 1,195 | 1,205 | 1,193 | 1,196 | -3 | -0.3% | 5,800 |
| 2024/11/11 | 1,198 | 1,199 | 1,185 | 1,199 | +1 | +0.1% | 3,600 |
| 2024/11/08 | 1,196 | 1,200 | 1,196 | 1,198 | +2 | +0.2% | 3,000 |
| 2024/11/07 | 1,200 | 1,200 | 1,186 | 1,196 | -3 | -0.3% | 7,300 |
| 2024/11/06 | 1,194 | 1,199 | 1,191 | 1,199 | +8 | +0.7% | 3,200 |
51～
100
件表示中 / 3200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 | 112,000円 | -0.9% | +15.1% | 3.57% | 11.30倍 | 0.75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 |
| アスモ | 32,900円 | -2.6% | -36.9% | 3.04% | 15.27倍 | 0.68倍 |
|
食肉卸シンワと居酒屋等オックスが０６年合併。事業転換で給食、介護が柱に。香港で食品加工も |
| 三洋堂ＨＤ | 67,000円 | -1.1% | -41.2% | 0.00% | 162.62倍 | 1.87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 | 41,500円 | +0.8% | -15.5% | 1.45% | 5.87倍 | 0.42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 |
| ヴィアＨＤ | 10,400円 | +3.1% | +48.6% | 0.00% | 21.58倍 | -1.28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 |
市場注目の銘柄
チャート関連のコラム
