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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,696 | 1,701 | 1,687 | 1,690 | -15 | -0.9% | 21,800 |
| 2017/07/10 | 1,718 | 1,718 | 1,697 | 1,705 | +1 | +0.1% | 30,000 |
| 2017/07/07 | 1,702 | 1,717 | 1,700 | 1,704 | -6 | -0.4% | 23,800 |
| 2017/07/06 | 1,704 | 1,723 | 1,704 | 1,710 | -1 | -0.1% | 19,900 |
| 2017/07/05 | 1,714 | 1,724 | 1,700 | 1,711 | -4 | -0.2% | 22,300 |
| 2017/07/04 | 1,726 | 1,729 | 1,713 | 1,715 | -12 | -0.7% | 37,900 |
| 2017/07/03 | 1,734 | 1,737 | 1,727 | 1,727 | -2 | -0.1% | 13,500 |
| 2017/06/30 | 1,717 | 1,737 | 1,713 | 1,729 | -22 | -1.3% | 32,300 |
| 2017/06/29 | 1,760 | 1,760 | 1,741 | 1,751 | -4 | -0.2% | 17,200 |
| 2017/06/28 | 1,754 | 1,770 | 1,742 | 1,755 | +9 | +0.5% | 20,700 |
| 2017/06/27 | 1,754 | 1,754 | 1,730 | 1,746 | +12 | +0.7% | 16,800 |
| 2017/06/26 | 1,745 | 1,745 | 1,727 | 1,734 | +1 | +0.1% | 11,600 |
| 2017/06/23 | 1,735 | 1,735 | 1,722 | 1,733 | -2 | -0.1% | 13,600 |
| 2017/06/22 | 1,754 | 1,754 | 1,732 | 1,735 | ±0 | ±0% | 11,500 |
| 2017/06/21 | 1,748 | 1,748 | 1,732 | 1,735 | +2 | +0.1% | 12,700 |
| 2017/06/20 | 1,754 | 1,754 | 1,733 | 1,733 | -5 | -0.3% | 13,200 |
| 2017/06/19 | 1,748 | 1,749 | 1,732 | 1,738 | +2 | +0.1% | 14,000 |
| 2017/06/16 | 1,758 | 1,758 | 1,719 | 1,736 | +18 | +1% | 14,900 |
| 2017/06/15 | 1,715 | 1,735 | 1,712 | 1,718 | +10 | +0.6% | 9,700 |
| 2017/06/14 | 1,693 | 1,733 | 1,688 | 1,708 | +28 | +1.7% | 19,400 |
| 2017/06/13 | 1,668 | 1,681 | 1,661 | 1,680 | +3 | +0.2% | 12,100 |
| 2017/06/12 | 1,715 | 1,715 | 1,668 | 1,677 | -39 | -2.3% | 22,900 |
| 2017/06/09 | 1,732 | 1,740 | 1,712 | 1,716 | -14 | -0.8% | 15,000 |
| 2017/06/08 | 1,758 | 1,758 | 1,725 | 1,730 | +7 | +0.4% | 21,900 |
| 2017/06/07 | 1,755 | 1,755 | 1,717 | 1,723 | -37 | -2.1% | 45,600 |
| 2017/06/06 | 1,800 | 1,824 | 1,758 | 1,760 | -168 | -8.7% | 94,400 |
| 2017/06/05 | 1,875 | 1,936 | 1,868 | 1,928 | +70 | +3.8% | 37,100 |
| 2017/06/02 | 1,866 | 1,866 | 1,834 | 1,858 | +28 | +1.5% | 14,300 |
| 2017/06/01 | 1,805 | 1,831 | 1,805 | 1,830 | +25 | +1.4% | 11,700 |
| 2017/05/31 | 1,762 | 1,900 | 1,757 | 1,805 | +32 | +1.8% | 16,700 |
| 2017/05/30 | 1,765 | 1,777 | 1,765 | 1,773 | -1 | -0.1% | 11,900 |
| 2017/05/29 | 1,830 | 1,830 | 1,758 | 1,774 | -39 | -2.2% | 14,100 |
| 2017/05/26 | 1,856 | 1,857 | 1,813 | 1,813 | -43 | -2.3% | 8,500 |
| 2017/05/25 | 1,870 | 1,870 | 1,853 | 1,856 | -2 | -0.1% | 6,900 |
| 2017/05/24 | 1,845 | 1,858 | 1,829 | 1,858 | +29 | +1.6% | 8,500 |
| 2017/05/23 | 1,810 | 1,836 | 1,803 | 1,829 | +16 | +0.9% | 8,300 |
| 2017/05/22 | 1,786 | 1,816 | 1,786 | 1,813 | +27 | +1.5% | 14,400 |
| 2017/05/19 | 1,780 | 1,789 | 1,767 | 1,786 | +6 | +0.3% | 7,900 |
| 2017/05/18 | 1,765 | 1,784 | 1,742 | 1,780 | -10 | -0.6% | 11,000 |
| 2017/05/17 | 1,777 | 1,790 | 1,777 | 1,790 | +16 | +0.9% | 6,900 |
| 2017/05/16 | 1,776 | 1,777 | 1,768 | 1,774 | -2 | -0.1% | 6,100 |
| 2017/05/15 | 1,767 | 1,777 | 1,752 | 1,776 | +4 | +0.2% | 7,800 |
| 2017/05/12 | 1,774 | 1,779 | 1,748 | 1,772 | -4 | -0.2% | 7,100 |
| 2017/05/11 | 1,782 | 1,788 | 1,770 | 1,776 | +6 | +0.3% | 8,200 |
| 2017/05/10 | 1,761 | 1,777 | 1,761 | 1,770 | +11 | +0.6% | 6,700 |
| 2017/05/09 | 1,737 | 1,767 | 1,737 | 1,759 | +28 | +1.6% | 10,000 |
| 2017/05/08 | 1,734 | 1,739 | 1,721 | 1,731 | +28 | +1.6% | 10,600 |
| 2017/05/02 | 1,727 | 1,727 | 1,700 | 1,703 | -24 | -1.4% | 11,100 |
| 2017/05/01 | 1,742 | 1,742 | 1,720 | 1,727 | -15 | -0.9% | 4,800 |
| 2017/04/28 | 1,747 | 1,747 | 1,723 | 1,742 | +35 | +2.1% | 11,000 |
1801～
1850
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
