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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,167 | 1,169 | 1,155 | 1,161 | -12 | -1% | 11,100 |
| 2024/09/05 | 1,132 | 1,178 | 1,132 | 1,173 | -29 | -2.4% | 41,100 |
| 2024/09/04 | 1,213 | 1,219 | 1,195 | 1,202 | -18 | -1.5% | 40,100 |
| 2024/09/03 | 1,215 | 1,223 | 1,215 | 1,220 | +5 | +0.4% | 5,800 |
| 2024/09/02 | 1,217 | 1,219 | 1,214 | 1,215 | -2 | -0.2% | 3,400 |
| 2024/08/30 | 1,220 | 1,221 | 1,215 | 1,217 | +2 | +0.2% | 3,000 |
| 2024/08/29 | 1,223 | 1,223 | 1,215 | 1,215 | -6 | -0.5% | 3,200 |
| 2024/08/28 | 1,226 | 1,229 | 1,217 | 1,221 | -5 | -0.4% | 7,100 |
| 2024/08/27 | 1,224 | 1,234 | 1,224 | 1,226 | +2 | +0.2% | 7,800 |
| 2024/08/26 | 1,226 | 1,228 | 1,218 | 1,224 | +4 | +0.3% | 6,000 |
| 2024/08/23 | 1,229 | 1,229 | 1,220 | 1,220 | -2 | -0.2% | 4,100 |
| 2024/08/22 | 1,221 | 1,233 | 1,221 | 1,222 | +1 | +0.1% | 3,200 |
| 2024/08/21 | 1,222 | 1,223 | 1,215 | 1,221 | -1 | -0.1% | 3,600 |
| 2024/08/20 | 1,223 | 1,226 | 1,219 | 1,222 | -1 | -0.1% | 4,600 |
| 2024/08/19 | 1,214 | 1,226 | 1,212 | 1,223 | +13 | +1.1% | 7,600 |
| 2024/08/16 | 1,201 | 1,211 | 1,201 | 1,210 | +9 | +0.7% | 11,000 |
| 2024/08/15 | 1,213 | 1,213 | 1,201 | 1,201 | -4 | -0.3% | 6,500 |
| 2024/08/14 | 1,209 | 1,216 | 1,202 | 1,205 | -4 | -0.3% | 6,200 |
| 2024/08/13 | 1,217 | 1,217 | 1,199 | 1,209 | -10 | -0.8% | 10,000 |
| 2024/08/09 | 1,228 | 1,228 | 1,188 | 1,219 | +32 | +2.7% | 18,700 |
| 2024/08/08 | 1,202 | 1,202 | 1,182 | 1,187 | -4 | -0.3% | 12,900 |
| 2024/08/07 | 1,150 | 1,192 | 1,145 | 1,191 | +41 | +3.6% | 23,000 |
| 2024/08/06 | 1,099 | 1,178 | 1,091 | 1,150 | +71 | +6.6% | 36,300 |
| 2024/08/05 | 1,240 | 1,240 | 1,017 | 1,079 | -184 | -14.6% | 42,700 |
| 2024/08/02 | 1,339 | 1,339 | 1,263 | 1,263 | -72 | -5.4% | 37,700 |
| 2024/08/01 | 1,352 | 1,352 | 1,331 | 1,335 | -22 | -1.6% | 20,300 |
| 2024/07/31 | 1,320 | 1,360 | 1,320 | 1,357 | +21 | +1.6% | 34,700 |
| 2024/07/30 | 1,349 | 1,366 | 1,329 | 1,336 | -63 | -4.5% | 126,200 |
| 2024/07/29 | 1,393 | 1,402 | 1,383 | 1,399 | +15 | +1.1% | 80,000 |
| 2024/07/26 | 1,384 | 1,391 | 1,384 | 1,384 | -6 | -0.4% | 44,100 |
| 2024/07/25 | 1,399 | 1,401 | 1,387 | 1,390 | -10 | -0.7% | 58,400 |
| 2024/07/24 | 1,407 | 1,409 | 1,400 | 1,400 | -7 | -0.5% | 32,500 |
| 2024/07/23 | 1,407 | 1,411 | 1,407 | 1,407 | -1 | -0.1% | 28,300 |
| 2024/07/22 | 1,410 | 1,415 | 1,408 | 1,408 | -5 | -0.4% | 47,600 |
| 2024/07/19 | 1,415 | 1,416 | 1,412 | 1,413 | -4 | -0.3% | 23,500 |
| 2024/07/18 | 1,416 | 1,419 | 1,416 | 1,417 | -1 | -0.1% | 12,000 |
| 2024/07/17 | 1,418 | 1,420 | 1,416 | 1,418 | -1 | -0.1% | 13,000 |
| 2024/07/16 | 1,420 | 1,421 | 1,416 | 1,419 | +2 | +0.1% | 22,800 |
| 2024/07/12 | 1,415 | 1,425 | 1,414 | 1,417 | -1 | -0.1% | 25,300 |
| 2024/07/11 | 1,417 | 1,422 | 1,417 | 1,418 | +1 | +0.1% | 11,500 |
| 2024/07/10 | 1,419 | 1,420 | 1,417 | 1,417 | -3 | -0.2% | 12,400 |
| 2024/07/09 | 1,423 | 1,425 | 1,420 | 1,420 | -4 | -0.3% | 14,600 |
| 2024/07/08 | 1,426 | 1,430 | 1,424 | 1,424 | -1 | -0.1% | 19,400 |
| 2024/07/05 | 1,427 | 1,429 | 1,425 | 1,425 | -5 | -0.3% | 10,200 |
| 2024/07/04 | 1,427 | 1,430 | 1,425 | 1,430 | +5 | +0.4% | 15,400 |
| 2024/07/03 | 1,418 | 1,427 | 1,418 | 1,425 | +7 | +0.5% | 15,900 |
| 2024/07/02 | 1,420 | 1,422 | 1,418 | 1,418 | -2 | -0.1% | 14,500 |
| 2024/07/01 | 1,427 | 1,427 | 1,416 | 1,420 | -9 | -0.6% | 29,300 |
| 2024/06/28 | 1,433 | 1,438 | 1,426 | 1,429 | -6 | -0.4% | 12,800 |
| 2024/06/27 | 1,435 | 1,447 | 1,430 | 1,435 | +1 | +0.1% | 18,400 |
51～
100
件表示中 / 3112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 | 121,700円 | -0.9% | +15.1% | 3.29% | 12.26倍 | 0.83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 | 35,200円 | -2.6% | -36.9% | 2.84% | 16.35倍 | 0.72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 |
| ＪクラフトＨＤ | 14,100円 | -5.8% | - | 2.13% | - | 1.77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 | 315,000円 | +2.3% | -13.0% | 3.81% | 4.16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 | 69,900円 | -1.1% | -41.2% | 0.00% | 169.66倍 | 1.95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 |
市場注目の銘柄
チャート関連のコラム
