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 |
---|---|---|---|---|---|---|---|
2020/06/16 | 1,054 | 1,054 | 1,016 | 1,051 | +27 | +2.6% | 33,600 |
2020/06/15 | 1,052 | 1,074 | 1,007 | 1,024 | -28 | -2.7% | 25,900 |
2020/06/12 | 1,045 | 1,058 | 1,026 | 1,052 | -23 | -2.1% | 39,200 |
2020/06/11 | 1,096 | 1,100 | 1,071 | 1,075 | -26 | -2.4% | 17,000 |
2020/06/10 | 1,093 | 1,105 | 1,085 | 1,101 | -3 | -0.3% | 27,500 |
2020/06/09 | 1,124 | 1,126 | 1,080 | 1,104 | -23 | -2% | 46,000 |
2020/06/08 | 1,145 | 1,146 | 1,109 | 1,127 | -13 | -1.1% | 45,400 |
2020/06/05 | 1,124 | 1,140 | 1,096 | 1,140 | +5 | +0.4% | 62,300 |
2020/06/04 | 1,200 | 1,237 | 1,103 | 1,135 | -65 | -5.4% | 228,400 |
2020/06/03 | 1,273 | 1,273 | 1,200 | 1,200 | -59 | -4.7% | 82,100 |
2020/06/02 | 1,216 | 1,259 | 1,206 | 1,259 | +63 | +5.3% | 82,000 |
2020/06/01 | 1,170 | 1,204 | 1,160 | 1,196 | +36 | +3.1% | 51,600 |
2020/05/29 | 1,110 | 1,170 | 1,109 | 1,160 | +22 | +1.9% | 29,600 |
2020/05/28 | 1,095 | 1,190 | 1,053 | 1,138 | +48 | +4.4% | 80,200 |
2020/05/27 | 1,062 | 1,090 | 1,025 | 1,090 | +27 | +2.5% | 47,100 |
2020/05/26 | 1,077 | 1,077 | 1,059 | 1,063 | -2 | -0.2% | 14,900 |
2020/05/25 | 1,074 | 1,075 | 1,053 | 1,065 | +21 | +2% | 12,100 |
2020/05/22 | 1,030 | 1,065 | 1,016 | 1,044 | +24 | +2.4% | 17,500 |
2020/05/21 | 980 | 1,059 | 980 | 1,020 | +45 | +4.6% | 43,000 |
2020/05/20 | 957 | 981 | 956 | 975 | +18 | +1.9% | 11,000 |
2020/05/19 | 962 | 981 | 942 | 957 | +15 | +1.6% | 17,900 |
2020/05/18 | 938 | 943 | 933 | 942 | +5 | +0.5% | 10,600 |
2020/05/15 | 958 | 963 | 926 | 937 | -11 | -1.2% | 11,100 |
2020/05/14 | 953 | 980 | 948 | 948 | -5 | -0.5% | 13,600 |
2020/05/13 | 930 | 953 | 930 | 953 | +8 | +0.8% | 10,300 |
2020/05/12 | 942 | 956 | 934 | 945 | +3 | +0.3% | 11,400 |
2020/05/11 | 940 | 956 | 932 | 942 | +10 | +1.1% | 13,900 |
2020/05/08 | 900 | 937 | 900 | 932 | +42 | +4.7% | 24,000 |
2020/05/07 | 873 | 901 | 873 | 890 | +2 | +0.2% | 11,400 |
2020/05/01 | 886 | 892 | 877 | 888 | +3 | +0.3% | 10,000 |
2020/04/30 | 880 | 900 | 870 | 885 | +10 | +1.1% | 18,200 |
2020/04/28 | 874 | 888 | 860 | 875 | +7 | +0.8% | 36,600 |
2020/04/27 | 870 | 885 | 864 | 868 | +2 | +0.2% | 12,500 |
2020/04/24 | 880 | 880 | 858 | 866 | -10 | -1.1% | 9,000 |
2020/04/23 | 874 | 883 | 870 | 876 | +7 | +0.8% | 5,600 |
2020/04/22 | 881 | 882 | 855 | 869 | -31 | -3.4% | 12,600 |
2020/04/21 | 884 | 900 | 871 | 900 | +16 | +1.8% | 14,800 |
2020/04/20 | 908 | 909 | 883 | 884 | -27 | -3% | 8,100 |
2020/04/17 | 918 | 919 | 900 | 911 | -4 | -0.4% | 10,100 |
2020/04/16 | 913 | 939 | 911 | 915 | -6 | -0.7% | 23,300 |
2020/04/15 | 905 | 936 | 890 | 921 | +31 | +3.5% | 12,300 |
2020/04/14 | 890 | 899 | 890 | 890 | -3 | -0.3% | 5,300 |
2020/04/13 | 891 | 909 | 887 | 893 | +17 | +1.9% | 9,600 |
2020/04/10 | 878 | 886 | 871 | 876 | -2 | -0.2% | 5,000 |
2020/04/09 | 903 | 903 | 869 | 878 | -24 | -2.7% | 11,100 |
2020/04/08 | 846 | 902 | 832 | 902 | +59 | +7% | 21,900 |
2020/04/07 | 820 | 846 | 820 | 843 | +30 | +3.7% | 14,000 |
2020/04/06 | 820 | 832 | 793 | 813 | -3 | -0.4% | 41,300 |
2020/04/03 | 851 | 852 | 799 | 816 | -40 | -4.7% | 34,800 |
2020/04/02 | 878 | 878 | 856 | 856 | +8 | +0.9% | 12,000 |
1051~
1100
件表示中 / 3075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 | 113,700円 | -0.9% | +15.1% | 3.52% | 11.46倍 | 0.77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 |
一家HD | 68,500円 | +15.1% | +58.4% | 0.00% | 22.32倍 | 4.74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 |
フォーシーズH | 48,100円 | +30.6% | - | 0.00% | 254.50倍 | 10.98倍 |
|
IT発祥。買収で化粧品・健康食品の通販に。「ナノアクア」など複数ブランド。卸はEC強化中 |
グローバルス | 134,700円 | - | - | - | - | 1.82倍 |
|
オーダースーツ店「GINZAGlobalStyle」展開。価格抑え20~40代顧客多い |
ヒラキ | 91,300円 | +4.4% | - | 2.19% | 44.45倍 | 0.60倍 |
|
靴や衣料の通販を中心に、卸販売、小売店など展開。780円スニーカーなど超低価格帯に強み |
市場注目の銘柄
チャート関連のコラム