テイカの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,548 | 1,589 | 1,545 | 1,556 | ±0 | ±0% | 10,600 |
| 2024/05/16 | 1,548 | 1,559 | 1,538 | 1,556 | +8 | +0.5% | 19,100 |
| 2024/05/15 | 1,567 | 1,572 | 1,535 | 1,548 | -5 | -0.3% | 10,900 |
| 2024/05/14 | 1,553 | 1,583 | 1,543 | 1,553 | -13 | -0.8% | 22,100 |
| 2024/05/13 | 1,578 | 1,600 | 1,563 | 1,566 | +28 | +1.8% | 18,100 |
| 2024/05/10 | 1,559 | 1,559 | 1,535 | 1,538 | -21 | -1.3% | 12,700 |
| 2024/05/09 | 1,536 | 1,564 | 1,533 | 1,559 | +23 | +1.5% | 16,300 |
| 2024/05/08 | 1,522 | 1,553 | 1,522 | 1,536 | +6 | +0.4% | 19,000 |
| 2024/05/07 | 1,536 | 1,543 | 1,501 | 1,530 | -5 | -0.3% | 20,900 |
| 2024/05/02 | 1,520 | 1,551 | 1,520 | 1,535 | +15 | +1% | 15,400 |
| 2024/05/01 | 1,491 | 1,524 | 1,480 | 1,520 | +24 | +1.6% | 17,400 |
| 2024/04/30 | 1,489 | 1,497 | 1,471 | 1,496 | +27 | +1.8% | 8,900 |
| 2024/04/26 | 1,428 | 1,473 | 1,422 | 1,469 | +30 | +2.1% | 22,300 |
| 2024/04/25 | 1,441 | 1,445 | 1,431 | 1,439 | -1 | -0.1% | 11,800 |
| 2024/04/24 | 1,425 | 1,454 | 1,420 | 1,440 | +18 | +1.3% | 20,500 |
| 2024/04/23 | 1,411 | 1,430 | 1,407 | 1,422 | +17 | +1.2% | 6,100 |
| 2024/04/22 | 1,410 | 1,420 | 1,401 | 1,405 | +18 | +1.3% | 20,400 |
| 2024/04/19 | 1,409 | 1,423 | 1,374 | 1,387 | -42 | -2.9% | 25,400 |
| 2024/04/18 | 1,417 | 1,433 | 1,412 | 1,429 | +12 | +0.8% | 15,700 |
| 2024/04/17 | 1,421 | 1,451 | 1,403 | 1,417 | -8 | -0.6% | 33,100 |
| 2024/04/16 | 1,500 | 1,500 | 1,418 | 1,425 | -102 | -6.7% | 69,100 |
| 2024/04/15 | 1,525 | 1,535 | 1,507 | 1,527 | -14 | -0.9% | 19,300 |
| 2024/04/12 | 1,550 | 1,551 | 1,536 | 1,541 | +15 | +1% | 30,400 |
| 2024/04/11 | 1,525 | 1,532 | 1,510 | 1,526 | -15 | -1% | 20,700 |
| 2024/04/10 | 1,541 | 1,553 | 1,533 | 1,541 | +9 | +0.6% | 14,400 |
| 2024/04/09 | 1,531 | 1,546 | 1,504 | 1,532 | ±0 | ±0% | 23,300 |
| 2024/04/08 | 1,525 | 1,550 | 1,515 | 1,532 | +10 | +0.7% | 26,600 |
| 2024/04/05 | 1,532 | 1,547 | 1,464 | 1,522 | -26 | -1.7% | 28,300 |
| 2024/04/04 | 1,567 | 1,567 | 1,539 | 1,548 | -1 | -0.1% | 25,000 |
| 2024/04/03 | 1,525 | 1,557 | 1,525 | 1,549 | +5 | +0.3% | 28,900 |
| 2024/04/02 | 1,539 | 1,565 | 1,528 | 1,544 | +5 | +0.3% | 33,700 |
| 2024/04/01 | 1,540 | 1,562 | 1,532 | 1,539 | +18 | +1.2% | 43,300 |
| 2024/03/29 | 1,548 | 1,552 | 1,507 | 1,521 | +4 | +0.3% | 29,100 |
| 2024/03/28 | 1,566 | 1,588 | 1,514 | 1,517 | -75 | -4.7% | 48,900 |
| 2024/03/27 | 1,576 | 1,604 | 1,558 | 1,592 | +35 | +2.2% | 40,500 |
| 2024/03/26 | 1,584 | 1,584 | 1,536 | 1,557 | -27 | -1.7% | 26,400 |
| 2024/03/25 | 1,657 | 1,657 | 1,581 | 1,584 | -82 | -4.9% | 38,700 |
| 2024/03/22 | 1,670 | 1,689 | 1,666 | 1,666 | +4 | +0.2% | 38,700 |
| 2024/03/21 | 1,669 | 1,686 | 1,650 | 1,662 | +4 | +0.2% | 36,400 |
| 2024/03/19 | 1,632 | 1,658 | 1,629 | 1,658 | +7 | +0.4% | 28,800 |
| 2024/03/18 | 1,671 | 1,672 | 1,630 | 1,651 | -20 | -1.2% | 32,000 |
| 2024/03/15 | 1,658 | 1,684 | 1,640 | 1,671 | +12 | +0.7% | 70,700 |
| 2024/03/14 | 1,620 | 1,659 | 1,619 | 1,659 | +43 | +2.7% | 28,200 |
| 2024/03/13 | 1,600 | 1,621 | 1,594 | 1,616 | +26 | +1.6% | 26,700 |
| 2024/03/12 | 1,567 | 1,590 | 1,547 | 1,590 | +23 | +1.5% | 21,000 |
| 2024/03/11 | 1,574 | 1,578 | 1,550 | 1,567 | -7 | -0.4% | 20,200 |
| 2024/03/08 | 1,546 | 1,596 | 1,546 | 1,574 | +28 | +1.8% | 50,300 |
| 2024/03/07 | 1,577 | 1,580 | 1,524 | 1,546 | -19 | -1.2% | 38,300 |
| 2024/03/06 | 1,580 | 1,606 | 1,565 | 1,565 | -16 | -1% | 43,500 |
| 2024/03/05 | 1,601 | 1,616 | 1,566 | 1,581 | -20 | -1.2% | 40,800 |
1～
50
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「テイカ」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 |
|---|---|---|---|---|---|---|---|---|
| テイカ | 155,600円 | +8.5% | +24.9% | 2.44% | 15.57倍 | 0.63倍 |
|
塗料、ＵＶ化粧品向けなど酸化チタン大手。導電性高分子薬剤、医療診断用圧電材料は用途拡大 |
| 森 六 | 265,800円 | +3.0% | -22.4% | 3.95% | 11.50倍 | 0.52倍 |
|
樹脂加工製品と化学品商材の２本柱。製品はホンダ向け９割。海外生産を拡充。１６６３年創業 |
| 一工薬 | 371,500円 | +10.9% | +89.3% | 1.88% | 17.78倍 | 0.97倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
| 多木化 | 392,500円 | +6.2% | +23.4% | 1.40% | 22.17倍 | 0.98倍 |
|
肥料は１８８５年創業の先駆。千葉、福岡の水処理薬剤など化学品、運送業、商業施設賃貸も |
| ニチバン | 176,700円 | +3.7% | +13.6% | 1.98% | 18.93倍 | 0.86倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
市場注目の銘柄
チャート関連のコラム
