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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,316 | 1,385 | 1,316 | 1,377 | +63 | +4.8% | 38,400 |
| 2018/07/17 | 1,308 | 1,319 | 1,305 | 1,314 | +11 | +0.8% | 35,200 |
| 2018/07/13 | 1,291 | 1,317 | 1,291 | 1,303 | +8 | +0.6% | 10,000 |
| 2018/07/12 | 1,304 | 1,306 | 1,295 | 1,295 | -19 | -1.4% | 8,300 |
| 2018/07/11 | 1,306 | 1,319 | 1,300 | 1,314 | ±0 | ±0% | 8,000 |
| 2018/07/10 | 1,308 | 1,319 | 1,302 | 1,314 | +18 | +1.4% | 9,900 |
| 2018/07/09 | 1,289 | 1,300 | 1,289 | 1,296 | +11 | +0.9% | 7,400 |
| 2018/07/06 | 1,300 | 1,303 | 1,278 | 1,285 | -19 | -1.5% | 12,400 |
| 2018/07/05 | 1,334 | 1,344 | 1,304 | 1,304 | -51 | -3.8% | 14,800 |
| 2018/07/04 | 1,343 | 1,355 | 1,334 | 1,355 | +3 | +0.2% | 12,600 |
| 2018/07/03 | 1,367 | 1,373 | 1,350 | 1,352 | -18 | -1.3% | 9,900 |
| 2018/07/02 | 1,373 | 1,378 | 1,368 | 1,370 | -3 | -0.2% | 11,300 |
| 2018/06/29 | 1,378 | 1,378 | 1,370 | 1,373 | -5 | -0.4% | 6,000 |
| 2018/06/28 | 1,377 | 1,385 | 1,372 | 1,378 | +1 | +0.1% | 11,100 |
| 2018/06/27 | 1,380 | 1,389 | 1,376 | 1,377 | +2 | +0.1% | 16,500 |
| 2018/06/26 | 1,364 | 1,375 | 1,359 | 1,375 | +8 | +0.6% | 7,200 |
| 2018/06/25 | 1,373 | 1,374 | 1,365 | 1,367 | -6 | -0.4% | 6,600 |
| 2018/06/22 | 1,366 | 1,373 | 1,355 | 1,373 | +18 | +1.3% | 8,100 |
| 2018/06/21 | 1,353 | 1,358 | 1,348 | 1,355 | +2 | +0.1% | 4,200 |
| 2018/06/20 | 1,353 | 1,355 | 1,343 | 1,353 | +22 | +1.7% | 7,800 |
| 2018/06/19 | 1,359 | 1,359 | 1,328 | 1,331 | -28 | -2.1% | 8,600 |
| 2018/06/18 | 1,376 | 1,377 | 1,359 | 1,359 | -17 | -1.2% | 9,100 |
| 2018/06/15 | 1,374 | 1,378 | 1,365 | 1,376 | ±0 | ±0% | 6,000 |
| 2018/06/14 | 1,379 | 1,379 | 1,371 | 1,376 | -3 | -0.2% | 3,400 |
| 2018/06/13 | 1,382 | 1,391 | 1,378 | 1,379 | ±0 | ±0% | 8,500 |
| 2018/06/12 | 1,382 | 1,383 | 1,375 | 1,379 | +2 | +0.1% | 5,500 |
| 2018/06/11 | 1,374 | 1,379 | 1,372 | 1,377 | +3 | +0.2% | 6,400 |
| 2018/06/08 | 1,370 | 1,377 | 1,366 | 1,374 | +4 | +0.3% | 5,700 |
| 2018/06/07 | 1,354 | 1,370 | 1,354 | 1,370 | +9 | +0.7% | 4,700 |
| 2018/06/06 | 1,346 | 1,361 | 1,346 | 1,361 | +6 | +0.4% | 3,200 |
| 2018/06/05 | 1,331 | 1,358 | 1,322 | 1,355 | +22 | +1.7% | 12,800 |
| 2018/06/04 | 1,354 | 1,354 | 1,333 | 1,333 | -9 | -0.7% | 14,600 |
| 2018/06/01 | 1,357 | 1,357 | 1,341 | 1,342 | -15 | -1.1% | 6,700 |
| 2018/05/31 | 1,352 | 1,357 | 1,343 | 1,357 | +15 | +1.1% | 7,200 |
| 2018/05/30 | 1,339 | 1,357 | 1,339 | 1,342 | -17 | -1.3% | 7,200 |
| 2018/05/29 | 1,350 | 1,360 | 1,350 | 1,359 | +14 | +1% | 5,700 |
| 2018/05/28 | 1,337 | 1,350 | 1,337 | 1,345 | +1 | +0.1% | 6,200 |
| 2018/05/25 | 1,348 | 1,349 | 1,343 | 1,344 | -22 | -1.6% | 6,300 |
| 2018/05/24 | 1,372 | 1,379 | 1,364 | 1,366 | -18 | -1.3% | 11,000 |
| 2018/05/23 | 1,384 | 1,384 | 1,376 | 1,384 | +3 | +0.2% | 4,800 |
| 2018/05/22 | 1,380 | 1,383 | 1,376 | 1,381 | +1 | +0.1% | 4,400 |
| 2018/05/21 | 1,370 | 1,381 | 1,370 | 1,380 | +1 | +0.1% | 4,800 |
| 2018/05/18 | 1,370 | 1,379 | 1,365 | 1,379 | +14 | +1% | 9,100 |
| 2018/05/17 | 1,362 | 1,367 | 1,358 | 1,365 | +8 | +0.6% | 3,900 |
| 2018/05/16 | 1,350 | 1,361 | 1,347 | 1,357 | +1 | +0.1% | 4,600 |
| 2018/05/15 | 1,355 | 1,357 | 1,342 | 1,356 | +7 | +0.5% | 4,400 |
| 2018/05/14 | 1,337 | 1,351 | 1,337 | 1,349 | +1 | +0.1% | 8,200 |
| 2018/05/11 | 1,344 | 1,354 | 1,341 | 1,348 | +5 | +0.4% | 4,400 |
| 2018/05/10 | 1,348 | 1,348 | 1,336 | 1,343 | -1 | -0.1% | 4,300 |
| 2018/05/09 | 1,327 | 1,349 | 1,319 | 1,344 | +18 | +1.4% | 10,500 |
1551～
1600
件表示中 / 3113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 | 121,500円 | -0.9% | +15.1% | 3.29% | 12.24倍 | 0.82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 |
| ＪクラフトＨＤ | 14,000円 | -5.8% | - | 2.14% | - | 1.76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 | 315,500円 | +2.3% | -13.0% | 3.80% | 4.17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 | 69,300円 | -1.1% | -41.2% | 0.00% | 168.20倍 | 1.94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 |
| フォーシーズＨ | 49,400円 | +24.0% | - | 0.00% | 705.71倍 | 4.25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 |
市場注目の銘柄
チャート関連のコラム
