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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 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 |
| 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 |
1651～
1700
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
