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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 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 |
| 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 |
1901～
1950
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
