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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,438 | 1,450 | 1,438 | 1,449 | +6 | +0.4% | 11,200 |
| 2023/06/20 | 1,439 | 1,443 | 1,435 | 1,443 | +8 | +0.6% | 12,900 |
| 2023/06/19 | 1,430 | 1,439 | 1,427 | 1,435 | +11 | +0.8% | 11,700 |
| 2023/06/16 | 1,425 | 1,425 | 1,403 | 1,424 | +7 | +0.5% | 11,800 |
| 2023/06/15 | 1,426 | 1,426 | 1,417 | 1,417 | ±0 | ±0% | 10,500 |
| 2023/06/14 | 1,412 | 1,421 | 1,408 | 1,417 | +12 | +0.9% | 14,900 |
| 2023/06/13 | 1,400 | 1,419 | 1,400 | 1,405 | +6 | +0.4% | 27,900 |
| 2023/06/12 | 1,390 | 1,399 | 1,390 | 1,399 | +12 | +0.9% | 9,000 |
| 2023/06/09 | 1,385 | 1,389 | 1,384 | 1,387 | +2 | +0.1% | 7,000 |
| 2023/06/08 | 1,387 | 1,389 | 1,380 | 1,385 | -2 | -0.1% | 7,500 |
| 2023/06/07 | 1,375 | 1,387 | 1,375 | 1,387 | +8 | +0.6% | 11,600 |
| 2023/06/06 | 1,372 | 1,379 | 1,360 | 1,379 | +7 | +0.5% | 12,500 |
| 2023/06/05 | 1,337 | 1,379 | 1,330 | 1,372 | -2 | -0.1% | 55,500 |
| 2023/06/02 | 1,399 | 1,399 | 1,372 | 1,374 | -8 | -0.6% | 44,500 |
| 2023/06/01 | 1,382 | 1,385 | 1,379 | 1,382 | +6 | +0.4% | 10,000 |
| 2023/05/31 | 1,381 | 1,381 | 1,375 | 1,376 | -4 | -0.3% | 9,400 |
| 2023/05/30 | 1,375 | 1,384 | 1,375 | 1,380 | +4 | +0.3% | 10,100 |
| 2023/05/29 | 1,373 | 1,376 | 1,369 | 1,376 | +7 | +0.5% | 14,000 |
| 2023/05/26 | 1,370 | 1,372 | 1,368 | 1,369 | ±0 | ±0% | 7,500 |
| 2023/05/25 | 1,358 | 1,369 | 1,351 | 1,369 | +6 | +0.4% | 6,000 |
| 2023/05/24 | 1,360 | 1,365 | 1,360 | 1,363 | -2 | -0.1% | 5,300 |
| 2023/05/23 | 1,365 | 1,370 | 1,362 | 1,365 | -1 | -0.1% | 5,500 |
| 2023/05/22 | 1,365 | 1,366 | 1,362 | 1,366 | +1 | +0.1% | 5,100 |
| 2023/05/19 | 1,371 | 1,371 | 1,363 | 1,365 | -3 | -0.2% | 4,400 |
| 2023/05/18 | 1,369 | 1,371 | 1,365 | 1,368 | ±0 | ±0% | 6,300 |
| 2023/05/17 | 1,368 | 1,370 | 1,365 | 1,368 | ±0 | ±0% | 5,500 |
| 2023/05/16 | 1,363 | 1,368 | 1,360 | 1,368 | +5 | +0.4% | 5,900 |
| 2023/05/15 | 1,362 | 1,368 | 1,356 | 1,363 | +1 | +0.1% | 5,600 |
| 2023/05/12 | 1,353 | 1,362 | 1,352 | 1,362 | +7 | +0.5% | 2,800 |
| 2023/05/11 | 1,355 | 1,369 | 1,354 | 1,355 | ±0 | ±0% | 8,100 |
| 2023/05/10 | 1,358 | 1,359 | 1,352 | 1,355 | -3 | -0.2% | 4,400 |
| 2023/05/09 | 1,347 | 1,358 | 1,346 | 1,358 | +11 | +0.8% | 10,800 |
| 2023/05/08 | 1,348 | 1,350 | 1,345 | 1,347 | +8 | +0.6% | 6,600 |
| 2023/05/02 | 1,343 | 1,343 | 1,334 | 1,339 | +2 | +0.1% | 10,800 |
| 2023/05/01 | 1,340 | 1,340 | 1,334 | 1,337 | +6 | +0.5% | 3,800 |
| 2023/04/28 | 1,331 | 1,334 | 1,327 | 1,331 | +4 | +0.3% | 8,400 |
| 2023/04/27 | 1,327 | 1,330 | 1,325 | 1,327 | +2 | +0.2% | 21,200 |
| 2023/04/26 | 1,323 | 1,329 | 1,319 | 1,325 | +5 | +0.4% | 9,200 |
| 2023/04/25 | 1,322 | 1,328 | 1,319 | 1,320 | +1 | +0.1% | 5,500 |
| 2023/04/24 | 1,325 | 1,325 | 1,319 | 1,319 | +1 | +0.1% | 4,400 |
| 2023/04/21 | 1,323 | 1,330 | 1,318 | 1,318 | -2 | -0.2% | 8,400 |
| 2023/04/20 | 1,324 | 1,324 | 1,316 | 1,320 | +4 | +0.3% | 3,800 |
| 2023/04/19 | 1,328 | 1,328 | 1,316 | 1,316 | -4 | -0.3% | 4,700 |
| 2023/04/18 | 1,319 | 1,330 | 1,317 | 1,320 | +4 | +0.3% | 14,900 |
| 2023/04/17 | 1,318 | 1,318 | 1,314 | 1,316 | +3 | +0.2% | 3,000 |
| 2023/04/14 | 1,319 | 1,319 | 1,313 | 1,313 | -5 | -0.4% | 4,700 |
| 2023/04/13 | 1,317 | 1,318 | 1,313 | 1,318 | +1 | +0.1% | 2,400 |
| 2023/04/12 | 1,319 | 1,320 | 1,307 | 1,317 | -1 | -0.1% | 4,000 |
| 2023/04/11 | 1,316 | 1,318 | 1,304 | 1,318 | +10 | +0.8% | 3,700 |
| 2023/04/10 | 1,307 | 1,315 | 1,307 | 1,308 | +6 | +0.5% | 3,400 |
351～
400
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
