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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,220 | 1,258 | 1,210 | 1,241 | +48 | +4% | 37,900 |
| 2016/11/30 | 1,202 | 1,252 | 1,193 | 1,193 | -59 | -4.7% | 86,100 |
| 2016/11/29 | 1,231 | 1,252 | 1,185 | 1,252 | -1 | -0.1% | 145,000 |
| 2016/11/28 | 1,257 | 1,320 | 1,232 | 1,253 | -17 | -1.3% | 48,000 |
| 2016/11/25 | 1,279 | 1,287 | 1,268 | 1,270 | -20 | -1.6% | 12,300 |
| 2016/11/24 | 1,290 | 1,304 | 1,290 | 1,290 | -6 | -0.5% | 9,700 |
| 2016/11/22 | 1,299 | 1,313 | 1,285 | 1,296 | -26 | -2% | 16,200 |
| 2016/11/21 | 1,325 | 1,330 | 1,286 | 1,322 | -15 | -1.1% | 22,100 |
| 2016/11/18 | 1,332 | 1,363 | 1,332 | 1,337 | -9 | -0.7% | 7,600 |
| 2016/11/17 | 1,295 | 1,362 | 1,291 | 1,346 | +66 | +5.2% | 18,700 |
| 2016/11/16 | 1,279 | 1,286 | 1,271 | 1,280 | -10 | -0.8% | 17,100 |
| 2016/11/15 | 1,371 | 1,373 | 1,250 | 1,290 | -100 | -7.2% | 19,500 |
| 2016/11/14 | 1,412 | 1,415 | 1,387 | 1,390 | -29 | -2% | 8,500 |
| 2016/11/11 | 1,406 | 1,420 | 1,368 | 1,419 | +20 | +1.4% | 11,000 |
| 2016/11/10 | 1,447 | 1,447 | 1,389 | 1,399 | +22 | +1.6% | 14,900 |
| 2016/11/09 | 1,461 | 1,461 | 1,304 | 1,377 | -88 | -6% | 21,800 |
| 2016/11/08 | 1,480 | 1,480 | 1,435 | 1,465 | -15 | -1% | 8,700 |
| 2016/11/07 | 1,466 | 1,488 | 1,454 | 1,480 | +14 | +1% | 21,800 |
| 2016/11/04 | 1,429 | 1,484 | 1,411 | 1,466 | +29 | +2% | 30,400 |
| 2016/11/02 | 1,480 | 1,480 | 1,432 | 1,437 | -47 | -3.2% | 22,200 |
| 2016/11/01 | 1,503 | 1,515 | 1,414 | 1,484 | -13 | -0.9% | 51,000 |
| 2016/10/31 | 1,489 | 1,502 | 1,462 | 1,497 | +8 | +0.5% | 27,300 |
| 2016/10/28 | 1,490 | 1,497 | 1,458 | 1,489 | +18 | +1.2% | 43,300 |
| 2016/10/27 | 1,379 | 1,480 | 1,372 | 1,471 | +101 | +7.4% | 50,500 |
| 2016/10/26 | 1,339 | 1,370 | 1,339 | 1,370 | +52 | +3.9% | 19,200 |
| 2016/10/25 | 1,371 | 1,371 | 1,301 | 1,318 | -53 | -3.9% | 31,500 |
| 2016/10/24 | 1,360 | 1,378 | 1,349 | 1,371 | +1 | +0.1% | 25,700 |
| 2016/10/21 | 1,366 | 1,370 | 1,328 | 1,370 | +4 | +0.3% | 29,200 |
| 2016/10/20 | 1,326 | 1,370 | 1,326 | 1,366 | +56 | +4.3% | 47,700 |
| 2016/10/19 | 1,250 | 1,313 | 1,249 | 1,310 | +64 | +5.1% | 42,200 |
| 2016/10/18 | 1,209 | 1,248 | 1,209 | 1,246 | +54 | +4.5% | 31,500 |
| 2016/10/17 | 1,192 | 1,209 | 1,192 | 1,192 | ±0 | ±0% | 24,000 |
| 2016/10/14 | 1,195 | 1,201 | 1,186 | 1,192 | -16 | -1.3% | 14,400 |
| 2016/10/13 | 1,226 | 1,230 | 1,200 | 1,208 | -18 | -1.5% | 23,600 |
| 2016/10/12 | 1,208 | 1,233 | 1,200 | 1,226 | -5 | -0.4% | 20,000 |
| 2016/10/11 | 1,220 | 1,235 | 1,205 | 1,231 | -2 | -0.2% | 33,800 |
| 2016/10/07 | 1,239 | 1,247 | 1,220 | 1,233 | -7 | -0.6% | 34,900 |
| 2016/10/06 | 1,220 | 1,243 | 1,188 | 1,240 | +56 | +4.7% | 79,100 |
| 2016/10/05 | 1,199 | 1,211 | 1,161 | 1,184 | +70 | +6.3% | 175,700 |
| 2016/10/04 | 1,108 | 1,118 | 1,104 | 1,114 | -1 | -0.1% | 9,600 |
| 2016/10/03 | 1,074 | 1,120 | 1,065 | 1,115 | +42 | +3.9% | 40,300 |
| 2016/09/30 | 1,065 | 1,075 | 1,060 | 1,073 | +11 | +1% | 11,100 |
| 2016/09/29 | 1,060 | 1,070 | 1,048 | 1,062 | -1 | -0.1% | 4,000 |
| 2016/09/28 | 1,068 | 1,071 | 1,040 | 1,063 | -6 | -0.6% | 12,400 |
| 2016/09/27 | 1,059 | 1,070 | 1,040 | 1,069 | +2 | +0.2% | 13,200 |
| 2016/09/26 | 1,045 | 1,078 | 1,037 | 1,067 | +15 | +1.4% | 36,400 |
| 2016/09/23 | 1,019 | 1,054 | 1,019 | 1,052 | +30 | +2.9% | 33,600 |
| 2016/09/21 | 1,011 | 1,026 | 1,010 | 1,022 | +6 | +0.6% | 13,100 |
| 2016/09/20 | 1,014 | 1,021 | 1,006 | 1,016 | -9 | -0.9% | 7,200 |
| 2016/09/16 | 1,035 | 1,037 | 1,020 | 1,025 | -12 | -1.2% | 8,800 |
1951～
2000
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
