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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,414 | 1,420 | 1,401 | 1,406 | -8 | -0.6% | 9,800 |
| 2017/09/21 | 1,435 | 1,440 | 1,408 | 1,414 | -28 | -1.9% | 22,300 |
| 2017/09/20 | 1,458 | 1,470 | 1,427 | 1,442 | -8 | -0.6% | 22,000 |
| 2017/09/19 | 1,418 | 1,457 | 1,418 | 1,450 | +37 | +2.6% | 29,500 |
| 2017/09/15 | 1,390 | 1,418 | 1,390 | 1,413 | +20 | +1.4% | 22,500 |
| 2017/09/14 | 1,376 | 1,398 | 1,373 | 1,393 | +22 | +1.6% | 19,000 |
| 2017/09/13 | 1,360 | 1,374 | 1,354 | 1,371 | +11 | +0.8% | 16,800 |
| 2017/09/12 | 1,357 | 1,362 | 1,349 | 1,360 | ±0 | ±0% | 21,200 |
| 2017/09/11 | 1,372 | 1,377 | 1,356 | 1,360 | -6 | -0.4% | 15,100 |
| 2017/09/08 | 1,353 | 1,368 | 1,349 | 1,366 | +9 | +0.7% | 18,100 |
| 2017/09/07 | 1,367 | 1,381 | 1,352 | 1,357 | -5 | -0.4% | 25,300 |
| 2017/09/06 | 1,386 | 1,394 | 1,357 | 1,362 | -42 | -3% | 33,800 |
| 2017/09/05 | 1,444 | 1,495 | 1,404 | 1,404 | -186 | -11.7% | 100,800 |
| 2017/09/04 | 1,601 | 1,601 | 1,566 | 1,590 | -10 | -0.6% | 26,800 |
| 2017/09/01 | 1,619 | 1,624 | 1,566 | 1,600 | -7 | -0.4% | 32,400 |
| 2017/08/31 | 1,580 | 1,609 | 1,580 | 1,607 | +34 | +2.2% | 23,400 |
| 2017/08/30 | 1,560 | 1,575 | 1,554 | 1,573 | +22 | +1.4% | 11,700 |
| 2017/08/29 | 1,561 | 1,561 | 1,543 | 1,551 | -13 | -0.8% | 11,700 |
| 2017/08/28 | 1,537 | 1,575 | 1,537 | 1,564 | +38 | +2.5% | 11,400 |
| 2017/08/25 | 1,532 | 1,535 | 1,524 | 1,526 | -6 | -0.4% | 7,200 |
| 2017/08/24 | 1,520 | 1,538 | 1,516 | 1,532 | +11 | +0.7% | 4,400 |
| 2017/08/23 | 1,525 | 1,526 | 1,506 | 1,521 | -4 | -0.3% | 7,200 |
| 2017/08/22 | 1,530 | 1,530 | 1,518 | 1,525 | -6 | -0.4% | 5,200 |
| 2017/08/21 | 1,544 | 1,551 | 1,524 | 1,531 | -24 | -1.5% | 10,600 |
| 2017/08/18 | 1,557 | 1,557 | 1,545 | 1,555 | -2 | -0.1% | 8,900 |
| 2017/08/17 | 1,556 | 1,575 | 1,553 | 1,557 | +1 | +0.1% | 6,700 |
| 2017/08/16 | 1,552 | 1,567 | 1,552 | 1,556 | +6 | +0.4% | 10,400 |
| 2017/08/15 | 1,527 | 1,551 | 1,527 | 1,550 | +23 | +1.5% | 14,100 |
| 2017/08/14 | 1,536 | 1,550 | 1,511 | 1,527 | -23 | -1.5% | 19,100 |
| 2017/08/10 | 1,570 | 1,570 | 1,547 | 1,550 | -23 | -1.5% | 11,100 |
| 2017/08/09 | 1,588 | 1,588 | 1,558 | 1,573 | -25 | -1.6% | 13,200 |
| 2017/08/08 | 1,600 | 1,602 | 1,589 | 1,598 | ±0 | ±0% | 3,300 |
| 2017/08/07 | 1,585 | 1,606 | 1,580 | 1,598 | +3 | +0.2% | 13,700 |
| 2017/08/04 | 1,606 | 1,606 | 1,579 | 1,595 | -13 | -0.8% | 17,700 |
| 2017/08/03 | 1,603 | 1,609 | 1,594 | 1,608 | ±0 | ±0% | 15,700 |
| 2017/08/02 | 1,612 | 1,624 | 1,606 | 1,608 | -11 | -0.7% | 14,900 |
| 2017/08/01 | 1,590 | 1,620 | 1,590 | 1,619 | +14 | +0.9% | 17,200 |
| 2017/07/31 | 1,625 | 1,625 | 1,600 | 1,605 | -16 | -1% | 13,200 |
| 2017/07/28 | 1,589 | 1,623 | 1,582 | 1,621 | +41 | +2.6% | 42,600 |
| 2017/07/27 | 1,605 | 1,616 | 1,580 | 1,580 | -37 | -2.3% | 76,700 |
| 2017/07/26 | 1,631 | 1,635 | 1,616 | 1,617 | -18 | -1.1% | 85,600 |
| 2017/07/25 | 1,633 | 1,638 | 1,630 | 1,635 | +1 | +0.1% | 37,800 |
| 2017/07/24 | 1,644 | 1,653 | 1,633 | 1,634 | -13 | -0.8% | 54,600 |
| 2017/07/21 | 1,653 | 1,659 | 1,647 | 1,647 | -13 | -0.8% | 32,300 |
| 2017/07/20 | 1,641 | 1,666 | 1,638 | 1,660 | +13 | +0.8% | 24,000 |
| 2017/07/19 | 1,658 | 1,663 | 1,645 | 1,647 | -17 | -1% | 29,800 |
| 2017/07/18 | 1,671 | 1,677 | 1,659 | 1,664 | -10 | -0.6% | 38,600 |
| 2017/07/14 | 1,670 | 1,678 | 1,668 | 1,674 | +3 | +0.2% | 13,900 |
| 2017/07/13 | 1,683 | 1,693 | 1,671 | 1,671 | -17 | -1% | 27,900 |
| 2017/07/12 | 1,690 | 1,690 | 1,682 | 1,688 | -2 | -0.1% | 18,100 |
1751～
1800
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
