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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 1,483 | 1,529 | 1,477 | 1,510 | +17 | +1.1% | 38,500 |
| 2021/07/15 | 1,528 | 1,528 | 1,493 | 1,493 | -35 | -2.3% | 63,400 |
| 2021/07/14 | 1,560 | 1,564 | 1,526 | 1,528 | -37 | -2.4% | 37,800 |
| 2021/07/13 | 1,567 | 1,586 | 1,563 | 1,565 | +9 | +0.6% | 22,700 |
| 2021/07/12 | 1,567 | 1,601 | 1,548 | 1,556 | +4 | +0.3% | 44,700 |
| 2021/07/09 | 1,540 | 1,563 | 1,501 | 1,552 | -15 | -1% | 53,300 |
| 2021/07/08 | 1,603 | 1,610 | 1,567 | 1,567 | -36 | -2.2% | 41,500 |
| 2021/07/07 | 1,594 | 1,629 | 1,589 | 1,603 | +2 | +0.1% | 52,500 |
| 2021/07/06 | 1,616 | 1,622 | 1,600 | 1,601 | -15 | -0.9% | 40,500 |
| 2021/07/05 | 1,640 | 1,640 | 1,616 | 1,616 | -24 | -1.5% | 31,900 |
| 2021/07/02 | 1,580 | 1,651 | 1,580 | 1,640 | +54 | +3.4% | 58,300 |
| 2021/07/01 | 1,620 | 1,620 | 1,562 | 1,586 | -37 | -2.3% | 67,400 |
| 2021/06/30 | 1,664 | 1,674 | 1,621 | 1,623 | -35 | -2.1% | 43,000 |
| 2021/06/29 | 1,597 | 1,670 | 1,584 | 1,658 | +59 | +3.7% | 56,000 |
| 2021/06/28 | 1,550 | 1,605 | 1,550 | 1,599 | +58 | +3.8% | 60,800 |
| 2021/06/25 | 1,538 | 1,541 | 1,513 | 1,541 | +4 | +0.3% | 21,800 |
| 2021/06/24 | 1,540 | 1,544 | 1,525 | 1,537 | -3 | -0.2% | 16,900 |
| 2021/06/23 | 1,524 | 1,541 | 1,522 | 1,540 | +25 | +1.7% | 24,200 |
| 2021/06/22 | 1,539 | 1,540 | 1,510 | 1,515 | -8 | -0.5% | 33,300 |
| 2021/06/21 | 1,496 | 1,525 | 1,473 | 1,523 | +16 | +1.1% | 39,000 |
| 2021/06/18 | 1,502 | 1,540 | 1,490 | 1,507 | +4 | +0.3% | 30,500 |
| 2021/06/17 | 1,506 | 1,506 | 1,481 | 1,503 | +8 | +0.5% | 16,000 |
| 2021/06/16 | 1,509 | 1,512 | 1,480 | 1,495 | -10 | -0.7% | 29,900 |
| 2021/06/15 | 1,524 | 1,548 | 1,502 | 1,505 | -12 | -0.8% | 31,800 |
| 2021/06/14 | 1,478 | 1,524 | 1,469 | 1,517 | +49 | +3.3% | 48,300 |
| 2021/06/11 | 1,450 | 1,473 | 1,450 | 1,468 | +18 | +1.2% | 61,800 |
| 2021/06/10 | 1,436 | 1,469 | 1,426 | 1,450 | +14 | +1% | 54,800 |
| 2021/06/09 | 1,427 | 1,436 | 1,419 | 1,436 | +12 | +0.8% | 32,500 |
| 2021/06/08 | 1,453 | 1,455 | 1,396 | 1,424 | -11 | -0.8% | 99,600 |
| 2021/06/07 | 1,494 | 1,494 | 1,432 | 1,435 | -139 | -8.8% | 194,600 |
| 2021/06/04 | 1,496 | 1,574 | 1,472 | 1,574 | +77 | +5.1% | 162,700 |
| 2021/06/03 | 1,481 | 1,498 | 1,465 | 1,497 | +7 | +0.5% | 35,300 |
| 2021/06/02 | 1,432 | 1,490 | 1,432 | 1,490 | +56 | +3.9% | 52,600 |
| 2021/06/01 | 1,431 | 1,440 | 1,407 | 1,434 | +3 | +0.2% | 22,100 |
| 2021/05/31 | 1,430 | 1,441 | 1,424 | 1,431 | +5 | +0.4% | 26,200 |
| 2021/05/28 | 1,416 | 1,426 | 1,401 | 1,426 | +34 | +2.4% | 17,300 |
| 2021/05/27 | 1,435 | 1,435 | 1,392 | 1,392 | -43 | -3% | 18,700 |
| 2021/05/26 | 1,440 | 1,442 | 1,425 | 1,435 | -7 | -0.5% | 22,900 |
| 2021/05/25 | 1,424 | 1,443 | 1,422 | 1,442 | +24 | +1.7% | 18,800 |
| 2021/05/24 | 1,430 | 1,441 | 1,409 | 1,418 | -11 | -0.8% | 21,500 |
| 2021/05/21 | 1,405 | 1,435 | 1,389 | 1,429 | +27 | +1.9% | 34,400 |
| 2021/05/20 | 1,380 | 1,421 | 1,376 | 1,402 | +4 | +0.3% | 30,400 |
| 2021/05/19 | 1,356 | 1,398 | 1,349 | 1,398 | +40 | +2.9% | 31,100 |
| 2021/05/18 | 1,347 | 1,358 | 1,332 | 1,358 | +11 | +0.8% | 17,700 |
| 2021/05/17 | 1,350 | 1,360 | 1,330 | 1,347 | -1 | -0.1% | 24,600 |
| 2021/05/14 | 1,317 | 1,348 | 1,309 | 1,348 | +57 | +4.4% | 22,100 |
| 2021/05/13 | 1,316 | 1,316 | 1,286 | 1,291 | -29 | -2.2% | 20,600 |
| 2021/05/12 | 1,353 | 1,361 | 1,295 | 1,320 | -33 | -2.4% | 26,000 |
| 2021/05/11 | 1,344 | 1,363 | 1,335 | 1,353 | -5 | -0.4% | 31,700 |
| 2021/05/10 | 1,324 | 1,363 | 1,318 | 1,358 | +42 | +3.2% | 18,100 |
951～
1000
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
