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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 1,183 | 1,185 | 1,168 | 1,169 | -13 | -1.1% | 5,100 |
| 2024/10/22 | 1,175 | 1,187 | 1,175 | 1,182 | +6 | +0.5% | 3,900 |
| 2024/10/21 | 1,174 | 1,186 | 1,173 | 1,176 | +2 | +0.2% | 7,600 |
| 2024/10/18 | 1,169 | 1,175 | 1,169 | 1,174 | +5 | +0.4% | 4,600 |
| 2024/10/17 | 1,158 | 1,169 | 1,158 | 1,169 | +11 | +0.9% | 3,700 |
| 2024/10/16 | 1,156 | 1,165 | 1,155 | 1,158 | -1 | -0.1% | 5,100 |
| 2024/10/15 | 1,158 | 1,162 | 1,158 | 1,159 | +1 | +0.1% | 5,300 |
| 2024/10/11 | 1,160 | 1,162 | 1,156 | 1,158 | ±0 | ±0% | 3,600 |
| 2024/10/10 | 1,170 | 1,170 | 1,156 | 1,158 | -5 | -0.4% | 6,100 |
| 2024/10/09 | 1,174 | 1,174 | 1,163 | 1,163 | -11 | -0.9% | 5,400 |
| 2024/10/08 | 1,163 | 1,174 | 1,156 | 1,174 | +11 | +0.9% | 3,100 |
| 2024/10/07 | 1,151 | 1,163 | 1,150 | 1,163 | +16 | +1.4% | 7,400 |
| 2024/10/04 | 1,138 | 1,147 | 1,137 | 1,147 | +9 | +0.8% | 3,500 |
| 2024/10/03 | 1,137 | 1,138 | 1,130 | 1,138 | +3 | +0.3% | 2,700 |
| 2024/10/02 | 1,131 | 1,135 | 1,130 | 1,135 | +2 | +0.2% | 2,700 |
| 2024/10/01 | 1,132 | 1,135 | 1,126 | 1,133 | +6 | +0.5% | 2,400 |
| 2024/09/30 | 1,127 | 1,134 | 1,123 | 1,127 | -10 | -0.9% | 4,300 |
| 2024/09/27 | 1,124 | 1,137 | 1,123 | 1,137 | +13 | +1.2% | 11,100 |
| 2024/09/26 | 1,123 | 1,125 | 1,117 | 1,124 | +1 | +0.1% | 5,200 |
| 2024/09/25 | 1,120 | 1,125 | 1,112 | 1,123 | +3 | +0.3% | 8,400 |
| 2024/09/24 | 1,125 | 1,125 | 1,118 | 1,120 | -1 | -0.1% | 4,600 |
| 2024/09/20 | 1,110 | 1,124 | 1,110 | 1,121 | +1 | +0.1% | 5,500 |
| 2024/09/19 | 1,125 | 1,125 | 1,116 | 1,120 | +3 | +0.3% | 3,300 |
| 2024/09/18 | 1,118 | 1,127 | 1,113 | 1,117 | +8 | +0.7% | 4,700 |
| 2024/09/17 | 1,110 | 1,117 | 1,106 | 1,109 | +2 | +0.2% | 7,300 |
| 2024/09/13 | 1,112 | 1,116 | 1,106 | 1,107 | -5 | -0.4% | 4,600 |
| 2024/09/12 | 1,110 | 1,124 | 1,110 | 1,112 | +8 | +0.7% | 5,800 |
| 2024/09/11 | 1,117 | 1,117 | 1,100 | 1,104 | -19 | -1.7% | 11,500 |
| 2024/09/10 | 1,135 | 1,140 | 1,114 | 1,123 | -19 | -1.7% | 15,400 |
| 2024/09/09 | 1,157 | 1,160 | 1,132 | 1,142 | -19 | -1.6% | 13,800 |
| 2024/09/06 | 1,167 | 1,169 | 1,155 | 1,161 | -12 | -1% | 11,100 |
| 2024/09/05 | 1,132 | 1,178 | 1,132 | 1,173 | -29 | -2.4% | 41,100 |
| 2024/09/04 | 1,213 | 1,219 | 1,195 | 1,202 | -18 | -1.5% | 40,100 |
| 2024/09/03 | 1,215 | 1,223 | 1,215 | 1,220 | +5 | +0.4% | 5,800 |
| 2024/09/02 | 1,217 | 1,219 | 1,214 | 1,215 | -2 | -0.2% | 3,400 |
| 2024/08/30 | 1,220 | 1,221 | 1,215 | 1,217 | +2 | +0.2% | 3,000 |
| 2024/08/29 | 1,223 | 1,223 | 1,215 | 1,215 | -6 | -0.5% | 3,200 |
| 2024/08/28 | 1,226 | 1,229 | 1,217 | 1,221 | -5 | -0.4% | 7,100 |
| 2024/08/27 | 1,224 | 1,234 | 1,224 | 1,226 | +2 | +0.2% | 7,800 |
| 2024/08/26 | 1,226 | 1,228 | 1,218 | 1,224 | +4 | +0.3% | 6,000 |
| 2024/08/23 | 1,229 | 1,229 | 1,220 | 1,220 | -2 | -0.2% | 4,100 |
| 2024/08/22 | 1,221 | 1,233 | 1,221 | 1,222 | +1 | +0.1% | 3,200 |
| 2024/08/21 | 1,222 | 1,223 | 1,215 | 1,221 | -1 | -0.1% | 3,600 |
| 2024/08/20 | 1,223 | 1,226 | 1,219 | 1,222 | -1 | -0.1% | 4,600 |
| 2024/08/19 | 1,214 | 1,226 | 1,212 | 1,223 | +13 | +1.1% | 7,600 |
| 2024/08/16 | 1,201 | 1,211 | 1,201 | 1,210 | +9 | +0.7% | 11,000 |
| 2024/08/15 | 1,213 | 1,213 | 1,201 | 1,201 | -4 | -0.3% | 6,500 |
| 2024/08/14 | 1,209 | 1,216 | 1,202 | 1,205 | -4 | -0.3% | 6,200 |
| 2024/08/13 | 1,217 | 1,217 | 1,199 | 1,209 | -10 | -0.8% | 10,000 |
| 2024/08/09 | 1,228 | 1,228 | 1,188 | 1,219 | +32 | +2.7% | 18,700 |
151～
200
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
