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 |
|---|---|---|---|---|---|---|---|
| 2023/10/16 | 1,340 | 1,349 | 1,330 | 1,337 | -5 | -0.4% | 10,400 |
| 2023/10/13 | 1,364 | 1,366 | 1,341 | 1,342 | -28 | -2% | 14,300 |
| 2023/10/12 | 1,360 | 1,370 | 1,355 | 1,370 | +10 | +0.7% | 8,300 |
| 2023/10/11 | 1,377 | 1,382 | 1,360 | 1,360 | -29 | -2.1% | 9,800 |
| 2023/10/10 | 1,377 | 1,395 | 1,377 | 1,389 | +12 | +0.9% | 6,500 |
| 2023/10/06 | 1,369 | 1,381 | 1,369 | 1,377 | +8 | +0.6% | 7,900 |
| 2023/10/05 | 1,345 | 1,370 | 1,343 | 1,369 | +37 | +2.8% | 12,100 |
| 2023/10/04 | 1,390 | 1,391 | 1,322 | 1,332 | -60 | -4.3% | 36,500 |
| 2023/10/03 | 1,408 | 1,408 | 1,392 | 1,392 | -16 | -1.1% | 18,200 |
| 2023/10/02 | 1,415 | 1,427 | 1,407 | 1,408 | -4 | -0.3% | 8,100 |
| 2023/09/29 | 1,416 | 1,420 | 1,404 | 1,412 | -13 | -0.9% | 11,000 |
| 2023/09/28 | 1,424 | 1,437 | 1,416 | 1,425 | +1 | +0.1% | 14,100 |
| 2023/09/27 | 1,402 | 1,424 | 1,401 | 1,424 | +17 | +1.2% | 15,400 |
| 2023/09/26 | 1,420 | 1,421 | 1,407 | 1,407 | -14 | -1% | 10,000 |
| 2023/09/25 | 1,404 | 1,423 | 1,404 | 1,421 | +16 | +1.1% | 16,700 |
| 2023/09/22 | 1,398 | 1,414 | 1,394 | 1,405 | +7 | +0.5% | 17,500 |
| 2023/09/21 | 1,401 | 1,407 | 1,395 | 1,398 | -8 | -0.6% | 12,000 |
| 2023/09/20 | 1,402 | 1,414 | 1,402 | 1,406 | -3 | -0.2% | 9,500 |
| 2023/09/19 | 1,400 | 1,409 | 1,400 | 1,409 | +9 | +0.6% | 10,600 |
| 2023/09/15 | 1,410 | 1,411 | 1,400 | 1,400 | -10 | -0.7% | 12,700 |
| 2023/09/14 | 1,406 | 1,418 | 1,406 | 1,410 | +4 | +0.3% | 11,100 |
| 2023/09/13 | 1,405 | 1,414 | 1,404 | 1,406 | +2 | +0.1% | 11,100 |
| 2023/09/12 | 1,408 | 1,416 | 1,402 | 1,404 | -4 | -0.3% | 8,200 |
| 2023/09/11 | 1,409 | 1,415 | 1,399 | 1,408 | +7 | +0.5% | 15,200 |
| 2023/09/08 | 1,411 | 1,411 | 1,399 | 1,401 | +1 | +0.1% | 15,800 |
| 2023/09/07 | 1,423 | 1,428 | 1,400 | 1,400 | -28 | -2% | 29,200 |
| 2023/09/06 | 1,405 | 1,440 | 1,400 | 1,428 | +33 | +2.4% | 76,200 |
| 2023/09/05 | 1,412 | 1,413 | 1,385 | 1,395 | -47 | -3.3% | 180,900 |
| 2023/09/04 | 1,414 | 1,454 | 1,405 | 1,442 | +33 | +2.3% | 198,400 |
| 2023/09/01 | 1,410 | 1,413 | 1,401 | 1,409 | +4 | +0.3% | 27,500 |
| 2023/08/31 | 1,414 | 1,414 | 1,400 | 1,405 | -10 | -0.7% | 23,700 |
| 2023/08/30 | 1,416 | 1,416 | 1,410 | 1,415 | +7 | +0.5% | 10,800 |
| 2023/08/29 | 1,407 | 1,416 | 1,406 | 1,408 | +2 | +0.1% | 12,300 |
| 2023/08/28 | 1,404 | 1,412 | 1,400 | 1,406 | +3 | +0.2% | 7,400 |
| 2023/08/25 | 1,404 | 1,412 | 1,402 | 1,403 | -11 | -0.8% | 7,200 |
| 2023/08/24 | 1,414 | 1,416 | 1,410 | 1,414 | ±0 | ±0% | 9,500 |
| 2023/08/23 | 1,400 | 1,414 | 1,400 | 1,414 | +14 | +1% | 8,600 |
| 2023/08/22 | 1,408 | 1,410 | 1,400 | 1,400 | -6 | -0.4% | 6,800 |
| 2023/08/21 | 1,388 | 1,414 | 1,388 | 1,406 | +18 | +1.3% | 14,600 |
| 2023/08/18 | 1,391 | 1,401 | 1,388 | 1,388 | -9 | -0.6% | 18,600 |
| 2023/08/17 | 1,419 | 1,419 | 1,388 | 1,397 | -22 | -1.6% | 17,900 |
| 2023/08/16 | 1,405 | 1,419 | 1,405 | 1,419 | +4 | +0.3% | 13,000 |
| 2023/08/15 | 1,408 | 1,420 | 1,400 | 1,415 | +7 | +0.5% | 16,400 |
| 2023/08/14 | 1,420 | 1,420 | 1,400 | 1,408 | -8 | -0.6% | 16,000 |
| 2023/08/10 | 1,401 | 1,416 | 1,399 | 1,416 | +8 | +0.6% | 15,800 |
| 2023/08/09 | 1,418 | 1,419 | 1,408 | 1,408 | -10 | -0.7% | 11,000 |
| 2023/08/08 | 1,417 | 1,423 | 1,406 | 1,418 | +1 | +0.1% | 16,900 |
| 2023/08/07 | 1,399 | 1,417 | 1,385 | 1,417 | +18 | +1.3% | 19,500 |
| 2023/08/04 | 1,381 | 1,410 | 1,379 | 1,399 | +12 | +0.9% | 23,700 |
| 2023/08/03 | 1,397 | 1,403 | 1,382 | 1,387 | -21 | -1.5% | 34,000 |
401～
450
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
