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 |
|---|---|---|---|---|---|---|---|
| 2024/06/17 | 1,430 | 1,434 | 1,426 | 1,427 | +3 | +0.2% | 13,600 |
| 2024/06/14 | 1,415 | 1,425 | 1,411 | 1,424 | +10 | +0.7% | 16,200 |
| 2024/06/13 | 1,414 | 1,414 | 1,412 | 1,414 | +1 | +0.1% | 2,900 |
| 2024/06/12 | 1,413 | 1,413 | 1,409 | 1,413 | +2 | +0.1% | 5,700 |
| 2024/06/11 | 1,409 | 1,412 | 1,409 | 1,411 | +2 | +0.1% | 4,300 |
| 2024/06/10 | 1,406 | 1,411 | 1,406 | 1,409 | +3 | +0.2% | 5,800 |
| 2024/06/07 | 1,406 | 1,406 | 1,403 | 1,406 | -1 | -0.1% | 2,300 |
| 2024/06/06 | 1,410 | 1,410 | 1,403 | 1,407 | -3 | -0.2% | 6,000 |
| 2024/06/05 | 1,403 | 1,410 | 1,390 | 1,410 | +7 | +0.5% | 10,600 |
| 2024/06/04 | 1,352 | 1,403 | 1,352 | 1,403 | +53 | +3.9% | 28,100 |
| 2024/06/03 | 1,392 | 1,396 | 1,350 | 1,350 | -38 | -2.7% | 31,600 |
| 2024/05/31 | 1,390 | 1,395 | 1,388 | 1,388 | -2 | -0.1% | 5,700 |
| 2024/05/30 | 1,389 | 1,397 | 1,389 | 1,390 | +1 | +0.1% | 3,800 |
| 2024/05/29 | 1,400 | 1,400 | 1,389 | 1,389 | -10 | -0.7% | 5,100 |
| 2024/05/28 | 1,400 | 1,403 | 1,398 | 1,399 | -6 | -0.4% | 2,400 |
| 2024/05/27 | 1,397 | 1,405 | 1,395 | 1,405 | +8 | +0.6% | 2,000 |
| 2024/05/24 | 1,400 | 1,411 | 1,396 | 1,397 | -3 | -0.2% | 3,500 |
| 2024/05/23 | 1,398 | 1,400 | 1,395 | 1,400 | ±0 | ±0% | 1,800 |
| 2024/05/22 | 1,405 | 1,405 | 1,400 | 1,400 | -5 | -0.4% | 3,400 |
| 2024/05/21 | 1,404 | 1,405 | 1,402 | 1,405 | +1 | +0.1% | 2,400 |
| 2024/05/20 | 1,408 | 1,410 | 1,400 | 1,404 | +2 | +0.1% | 3,400 |
| 2024/05/17 | 1,403 | 1,407 | 1,400 | 1,402 | +1 | +0.1% | 4,200 |
| 2024/05/16 | 1,403 | 1,406 | 1,401 | 1,401 | ±0 | ±0% | 3,100 |
| 2024/05/15 | 1,411 | 1,411 | 1,401 | 1,401 | -9 | -0.6% | 4,300 |
| 2024/05/14 | 1,411 | 1,413 | 1,405 | 1,410 | +4 | +0.3% | 3,700 |
| 2024/05/13 | 1,405 | 1,413 | 1,405 | 1,406 | +1 | +0.1% | 4,400 |
| 2024/05/10 | 1,410 | 1,412 | 1,405 | 1,405 | -3 | -0.2% | 1,500 |
| 2024/05/09 | 1,405 | 1,412 | 1,405 | 1,408 | -2 | -0.1% | 1,900 |
| 2024/05/08 | 1,414 | 1,414 | 1,407 | 1,410 | ±0 | ±0% | 6,900 |
| 2024/05/07 | 1,410 | 1,410 | 1,406 | 1,410 | +3 | +0.2% | 5,100 |
| 2024/05/02 | 1,404 | 1,407 | 1,401 | 1,407 | +8 | +0.6% | 3,300 |
| 2024/05/01 | 1,400 | 1,403 | 1,390 | 1,399 | +11 | +0.8% | 4,100 |
| 2024/04/30 | 1,397 | 1,397 | 1,385 | 1,388 | +6 | +0.4% | 6,800 |
| 2024/04/26 | 1,407 | 1,410 | 1,382 | 1,382 | -19 | -1.4% | 21,100 |
| 2024/04/25 | 1,405 | 1,406 | 1,395 | 1,401 | +1 | +0.1% | 3,800 |
| 2024/04/24 | 1,398 | 1,408 | 1,398 | 1,400 | +8 | +0.6% | 6,800 |
| 2024/04/23 | 1,397 | 1,402 | 1,390 | 1,392 | +3 | +0.2% | 6,100 |
| 2024/04/22 | 1,395 | 1,395 | 1,382 | 1,389 | +7 | +0.5% | 3,900 |
| 2024/04/19 | 1,390 | 1,394 | 1,378 | 1,382 | -8 | -0.6% | 9,000 |
| 2024/04/18 | 1,381 | 1,393 | 1,381 | 1,390 | +7 | +0.5% | 2,200 |
| 2024/04/17 | 1,392 | 1,395 | 1,381 | 1,383 | -5 | -0.4% | 2,500 |
| 2024/04/16 | 1,391 | 1,396 | 1,380 | 1,388 | -3 | -0.2% | 4,400 |
| 2024/04/15 | 1,397 | 1,399 | 1,381 | 1,391 | -8 | -0.6% | 4,600 |
| 2024/04/12 | 1,400 | 1,405 | 1,392 | 1,399 | -1 | -0.1% | 6,300 |
| 2024/04/11 | 1,391 | 1,400 | 1,390 | 1,400 | +7 | +0.5% | 4,300 |
| 2024/04/10 | 1,401 | 1,401 | 1,391 | 1,393 | -7 | -0.5% | 5,200 |
| 2024/04/09 | 1,396 | 1,400 | 1,392 | 1,400 | +3 | +0.2% | 5,000 |
| 2024/04/08 | 1,400 | 1,402 | 1,391 | 1,397 | +7 | +0.5% | 8,100 |
| 2024/04/05 | 1,387 | 1,398 | 1,386 | 1,390 | +4 | +0.3% | 7,900 |
| 2024/04/04 | 1,373 | 1,386 | 1,373 | 1,386 | +19 | +1.4% | 7,000 |
201～
250
件表示中 / 3205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 | 111,000円 | -0.9% | +15.1% | 3.60% | 11.20倍 | 0.75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 |
| アスモ | 32,700円 | -2.6% | -36.9% | 3.06% | 15.18倍 | 0.67倍 |
|
食肉卸シンワと居酒屋等オックスが０６年合併。事業転換で給食、介護が柱に。香港で食品加工も |
| 井筒屋 | 41,400円 | +0.8% | -15.5% | 1.45% | 5.85倍 | 0.42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 |
| エルアイイエイチ | 4,500円 | -49.6% | - | 0.00% | 2.70倍 | 1.21倍 |
|
柱の業務スーパーＦＣ売却。食肉卸、教育、酒類製造、リフォーム。持分エス・サイエンス売却へ |
| 一家ＨＤ | 63,700円 | +9.6% | - | 0.00% | - | 5.06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
