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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 1,093 | 1,096 | 1,085 | 1,093 | +2 | +0.2% | 9,200 |
| 2018/09/26 | 1,084 | 1,093 | 1,084 | 1,091 | +7 | +0.6% | 12,800 |
| 2018/09/25 | 1,068 | 1,084 | 1,068 | 1,084 | +15 | +1.4% | 10,700 |
| 2018/09/21 | 1,073 | 1,078 | 1,065 | 1,069 | -4 | -0.4% | 7,200 |
| 2018/09/20 | 1,072 | 1,074 | 1,063 | 1,073 | -1 | -0.1% | 5,800 |
| 2018/09/19 | 1,072 | 1,078 | 1,067 | 1,074 | +2 | +0.2% | 6,700 |
| 2018/09/18 | 1,065 | 1,074 | 1,053 | 1,072 | +6 | +0.6% | 11,800 |
| 2018/09/14 | 1,066 | 1,075 | 1,060 | 1,066 | -8 | -0.7% | 9,500 |
| 2018/09/13 | 1,059 | 1,075 | 1,059 | 1,074 | +10 | +0.9% | 5,000 |
| 2018/09/12 | 1,077 | 1,079 | 1,064 | 1,064 | -8 | -0.7% | 5,100 |
| 2018/09/11 | 1,078 | 1,078 | 1,067 | 1,072 | -4 | -0.4% | 4,000 |
| 2018/09/10 | 1,069 | 1,083 | 1,069 | 1,076 | -6 | -0.6% | 3,900 |
| 2018/09/07 | 1,060 | 1,084 | 1,056 | 1,082 | +21 | +2% | 12,700 |
| 2018/09/06 | 1,061 | 1,065 | 1,052 | 1,061 | -5 | -0.5% | 11,100 |
| 2018/09/05 | 1,081 | 1,082 | 1,060 | 1,066 | -14 | -1.3% | 37,400 |
| 2018/09/04 | 1,052 | 1,097 | 1,048 | 1,080 | -122 | -10.1% | 76,400 |
| 2018/09/03 | 1,234 | 1,236 | 1,200 | 1,202 | -32 | -2.6% | 12,700 |
| 2018/08/31 | 1,226 | 1,238 | 1,226 | 1,234 | -9 | -0.7% | 3,400 |
| 2018/08/30 | 1,249 | 1,249 | 1,236 | 1,243 | -6 | -0.5% | 2,000 |
| 2018/08/29 | 1,246 | 1,258 | 1,244 | 1,249 | +3 | +0.2% | 2,800 |
| 2018/08/28 | 1,267 | 1,267 | 1,239 | 1,246 | +1 | +0.1% | 3,800 |
| 2018/08/27 | 1,240 | 1,247 | 1,234 | 1,245 | +3 | +0.2% | 2,800 |
| 2018/08/24 | 1,222 | 1,256 | 1,222 | 1,242 | +20 | +1.6% | 3,700 |
| 2018/08/23 | 1,216 | 1,225 | 1,211 | 1,222 | +17 | +1.4% | 3,200 |
| 2018/08/22 | 1,213 | 1,219 | 1,201 | 1,205 | -7 | -0.6% | 7,900 |
| 2018/08/21 | 1,207 | 1,218 | 1,207 | 1,212 | -15 | -1.2% | 7,300 |
| 2018/08/20 | 1,254 | 1,254 | 1,226 | 1,227 | -7 | -0.6% | 2,900 |
| 2018/08/17 | 1,254 | 1,254 | 1,228 | 1,234 | +10 | +0.8% | 6,200 |
| 2018/08/16 | 1,258 | 1,258 | 1,210 | 1,224 | -14 | -1.1% | 8,800 |
| 2018/08/15 | 1,291 | 1,292 | 1,234 | 1,238 | -54 | -4.2% | 18,100 |
| 2018/08/14 | 1,298 | 1,298 | 1,292 | 1,292 | -6 | -0.5% | 5,400 |
| 2018/08/13 | 1,309 | 1,316 | 1,290 | 1,298 | -11 | -0.8% | 11,700 |
| 2018/08/10 | 1,323 | 1,325 | 1,306 | 1,309 | -6 | -0.5% | 7,100 |
| 2018/08/09 | 1,307 | 1,326 | 1,303 | 1,315 | +9 | +0.7% | 7,800 |
| 2018/08/08 | 1,309 | 1,317 | 1,300 | 1,306 | ±0 | ±0% | 8,300 |
| 2018/08/07 | 1,314 | 1,315 | 1,302 | 1,306 | -3 | -0.2% | 6,700 |
| 2018/08/06 | 1,310 | 1,316 | 1,309 | 1,309 | ±0 | ±0% | 10,900 |
| 2018/08/03 | 1,315 | 1,324 | 1,305 | 1,309 | ±0 | ±0% | 16,000 |
| 2018/08/02 | 1,330 | 1,330 | 1,281 | 1,309 | -16 | -1.2% | 12,800 |
| 2018/08/01 | 1,324 | 1,330 | 1,323 | 1,325 | +19 | +1.5% | 7,100 |
| 2018/07/31 | 1,323 | 1,330 | 1,306 | 1,306 | -35 | -2.6% | 13,200 |
| 2018/07/30 | 1,328 | 1,342 | 1,328 | 1,341 | +10 | +0.8% | 23,400 |
| 2018/07/27 | 1,295 | 1,342 | 1,295 | 1,331 | +14 | +1.1% | 91,200 |
| 2018/07/26 | 1,352 | 1,362 | 1,316 | 1,317 | -44 | -3.2% | 151,500 |
| 2018/07/25 | 1,379 | 1,384 | 1,353 | 1,361 | -23 | -1.7% | 32,900 |
| 2018/07/24 | 1,386 | 1,390 | 1,380 | 1,384 | -5 | -0.4% | 22,400 |
| 2018/07/23 | 1,390 | 1,398 | 1,389 | 1,389 | -9 | -0.6% | 19,500 |
| 2018/07/20 | 1,385 | 1,398 | 1,375 | 1,398 | +7 | +0.5% | 30,200 |
| 2018/07/19 | 1,391 | 1,397 | 1,364 | 1,391 | +14 | +1% | 58,200 |
| 2018/07/18 | 1,316 | 1,385 | 1,316 | 1,377 | +63 | +4.8% | 38,400 |
1601～
1650
件表示中 / 3212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 | 113,200円 | -0.9% | +15.1% | 3.53% | 11.42倍 | 0.76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 | 11,000円 | +3.1% | +48.6% | 0.00% | 22.82倍 | -1.35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 |
| ファンデリー | 75,100円 | +16.1% | -63.6% | 0.00% | 250.33倍 | 18.89倍 |
|
血液検査の数値改善目指す健康食を宅配。医療機関経由で顧客を獲得。冷食宅配やマーケ支援も |
| 井筒屋 | 41,700円 | +1.1% | -5.5% | 1.44% | 6.74倍 | 0.40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 | 64,700円 | +9.6% | - | 0.00% | - | 5.14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
