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 |
|---|---|---|---|---|---|---|---|
| 2024/04/02 | 1,380 | 1,380 | 1,365 | 1,365 | -7 | -0.5% | 7,800 |
| 2024/04/01 | 1,372 | 1,380 | 1,371 | 1,372 | +2 | +0.1% | 5,400 |
| 2024/03/29 | 1,340 | 1,370 | 1,340 | 1,370 | +30 | +2.2% | 9,000 |
| 2024/03/28 | 1,339 | 1,354 | 1,339 | 1,340 | -5 | -0.4% | 9,100 |
| 2024/03/27 | 1,315 | 1,350 | 1,315 | 1,345 | +18 | +1.4% | 18,900 |
| 2024/03/26 | 1,354 | 1,354 | 1,310 | 1,327 | -14 | -1% | 32,800 |
| 2024/03/25 | 1,375 | 1,383 | 1,336 | 1,341 | -36 | -2.6% | 32,400 |
| 2024/03/22 | 1,380 | 1,380 | 1,365 | 1,377 | -3 | -0.2% | 5,700 |
| 2024/03/21 | 1,376 | 1,380 | 1,374 | 1,380 | +1 | +0.1% | 5,100 |
| 2024/03/19 | 1,379 | 1,379 | 1,371 | 1,379 | +4 | +0.3% | 2,000 |
| 2024/03/18 | 1,370 | 1,377 | 1,370 | 1,375 | +5 | +0.4% | 9,000 |
| 2024/03/15 | 1,368 | 1,372 | 1,359 | 1,370 | +2 | +0.1% | 3,700 |
| 2024/03/14 | 1,363 | 1,368 | 1,351 | 1,368 | +5 | +0.4% | 7,800 |
| 2024/03/13 | 1,370 | 1,373 | 1,360 | 1,363 | +3 | +0.2% | 4,500 |
| 2024/03/12 | 1,356 | 1,385 | 1,352 | 1,360 | -13 | -0.9% | 8,400 |
| 2024/03/11 | 1,390 | 1,390 | 1,365 | 1,373 | -19 | -1.4% | 8,700 |
| 2024/03/08 | 1,383 | 1,392 | 1,383 | 1,392 | +7 | +0.5% | 8,200 |
| 2024/03/07 | 1,374 | 1,400 | 1,373 | 1,385 | +4 | +0.3% | 11,500 |
| 2024/03/06 | 1,374 | 1,389 | 1,370 | 1,381 | +11 | +0.8% | 11,700 |
| 2024/03/05 | 1,300 | 1,375 | 1,285 | 1,370 | +7 | +0.5% | 79,500 |
| 2024/03/04 | 1,393 | 1,394 | 1,363 | 1,363 | -37 | -2.6% | 51,200 |
| 2024/03/01 | 1,398 | 1,405 | 1,398 | 1,400 | +4 | +0.3% | 7,000 |
| 2024/02/29 | 1,395 | 1,403 | 1,395 | 1,396 | ±0 | ±0% | 2,800 |
| 2024/02/28 | 1,395 | 1,403 | 1,395 | 1,396 | +1 | +0.1% | 2,800 |
| 2024/02/27 | 1,398 | 1,402 | 1,395 | 1,395 | -3 | -0.2% | 4,800 |
| 2024/02/26 | 1,406 | 1,406 | 1,393 | 1,398 | +2 | +0.1% | 6,000 |
| 2024/02/22 | 1,405 | 1,406 | 1,395 | 1,396 | -5 | -0.4% | 5,600 |
| 2024/02/21 | 1,402 | 1,408 | 1,401 | 1,401 | -1 | -0.1% | 4,200 |
| 2024/02/20 | 1,407 | 1,407 | 1,402 | 1,402 | ±0 | ±0% | 2,600 |
| 2024/02/19 | 1,398 | 1,404 | 1,393 | 1,402 | +1 | +0.1% | 3,100 |
| 2024/02/16 | 1,391 | 1,401 | 1,391 | 1,401 | +11 | +0.8% | 4,100 |
| 2024/02/15 | 1,401 | 1,401 | 1,390 | 1,390 | -5 | -0.4% | 6,200 |
| 2024/02/14 | 1,397 | 1,400 | 1,393 | 1,395 | -3 | -0.2% | 4,500 |
| 2024/02/13 | 1,407 | 1,407 | 1,393 | 1,398 | +5 | +0.4% | 5,500 |
| 2024/02/09 | 1,401 | 1,404 | 1,393 | 1,393 | -13 | -0.9% | 10,100 |
| 2024/02/08 | 1,408 | 1,408 | 1,401 | 1,406 | -3 | -0.2% | 6,100 |
| 2024/02/07 | 1,412 | 1,412 | 1,408 | 1,409 | -3 | -0.2% | 3,900 |
| 2024/02/06 | 1,418 | 1,418 | 1,408 | 1,412 | -2 | -0.1% | 6,200 |
| 2024/02/05 | 1,415 | 1,418 | 1,414 | 1,414 | -1 | -0.1% | 5,500 |
| 2024/02/02 | 1,413 | 1,416 | 1,408 | 1,415 | +2 | +0.1% | 8,000 |
| 2024/02/01 | 1,427 | 1,427 | 1,411 | 1,413 | -14 | -1% | 4,700 |
| 2024/01/31 | 1,413 | 1,427 | 1,412 | 1,427 | +9 | +0.6% | 13,400 |
| 2024/01/30 | 1,450 | 1,450 | 1,410 | 1,418 | +7 | +0.5% | 106,900 |
| 2024/01/29 | 1,422 | 1,426 | 1,410 | 1,411 | -18 | -1.3% | 90,300 |
| 2024/01/26 | 1,422 | 1,434 | 1,422 | 1,429 | -8 | -0.6% | 18,800 |
| 2024/01/25 | 1,425 | 1,438 | 1,422 | 1,437 | +16 | +1.1% | 16,100 |
| 2024/01/24 | 1,440 | 1,440 | 1,421 | 1,421 | -21 | -1.5% | 32,100 |
| 2024/01/23 | 1,447 | 1,453 | 1,442 | 1,442 | -5 | -0.3% | 17,100 |
| 2024/01/22 | 1,445 | 1,449 | 1,445 | 1,447 | +2 | +0.1% | 10,500 |
| 2024/01/19 | 1,445 | 1,449 | 1,445 | 1,445 | ±0 | ±0% | 12,600 |
251～
300
件表示中 / 3204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 |
| ヴィアＨＤ | 11,000円 | +3.1% | +48.6% | 0.00% | 22.82倍 | -1.35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 |
| 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
