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 |
|---|---|---|---|---|---|---|---|
| 2025/08/26 | 1,319 | 1,322 | 1,300 | 1,303 | -16 | -1.2% | 48,600 |
| 2025/08/25 | 1,307 | 1,325 | 1,305 | 1,319 | +12 | +0.9% | 64,200 |
| 2025/08/22 | 1,315 | 1,325 | 1,306 | 1,307 | ±0 | ±0% | 51,000 |
| 2025/08/21 | 1,290 | 1,315 | 1,286 | 1,307 | +18 | +1.4% | 60,400 |
| 2025/08/20 | 1,298 | 1,303 | 1,289 | 1,289 | -11 | -0.8% | 25,200 |
| 2025/08/19 | 1,291 | 1,308 | 1,289 | 1,300 | -4 | -0.3% | 74,700 |
| 2025/08/18 | 1,297 | 1,304 | 1,289 | 1,304 | +7 | +0.5% | 57,600 |
| 2025/08/15 | 1,281 | 1,301 | 1,265 | 1,297 | +21 | +1.6% | 67,100 |
| 2025/08/14 | 1,284 | 1,292 | 1,272 | 1,276 | -16 | -1.2% | 37,100 |
| 2025/08/13 | 1,304 | 1,304 | 1,287 | 1,292 | -12 | -0.9% | 43,200 |
| 2025/08/12 | 1,310 | 1,315 | 1,293 | 1,304 | +5 | +0.4% | 82,700 |
| 2025/08/08 | 1,290 | 1,304 | 1,290 | 1,299 | +9 | +0.7% | 90,400 |
| 2025/08/07 | 1,282 | 1,297 | 1,280 | 1,290 | -8 | -0.6% | 54,000 |
| 2025/08/06 | 1,254 | 1,298 | 1,254 | 1,298 | +57 | +4.6% | 113,000 |
| 2025/08/05 | 1,240 | 1,265 | 1,231 | 1,241 | +11 | +0.9% | 69,200 |
| 2025/08/04 | 1,235 | 1,238 | 1,222 | 1,230 | -27 | -2.1% | 67,700 |
| 2025/08/01 | 1,244 | 1,261 | 1,237 | 1,257 | +13 | +1% | 44,300 |
| 2025/07/31 | 1,235 | 1,248 | 1,234 | 1,244 | +7 | +0.6% | 48,300 |
| 2025/07/30 | 1,244 | 1,246 | 1,237 | 1,237 | -14 | -1.1% | 38,300 |
| 2025/07/29 | 1,258 | 1,265 | 1,244 | 1,251 | -19 | -1.5% | 35,900 |
| 2025/07/28 | 1,284 | 1,285 | 1,262 | 1,270 | -14 | -1.1% | 58,700 |
| 2025/07/25 | 1,307 | 1,310 | 1,278 | 1,284 | -24 | -1.8% | 55,000 |
| 2025/07/24 | 1,283 | 1,314 | 1,276 | 1,308 | +23 | +1.8% | 121,200 |
| 2025/07/23 | 1,265 | 1,292 | 1,264 | 1,285 | +34 | +2.7% | 186,700 |
| 2025/07/22 | 1,232 | 1,264 | 1,230 | 1,251 | +19 | +1.5% | 100,800 |
| 2025/07/18 | 1,257 | 1,261 | 1,232 | 1,232 | -28 | -2.2% | 38,100 |
| 2025/07/17 | 1,247 | 1,261 | 1,239 | 1,260 | +10 | +0.8% | 31,100 |
| 2025/07/16 | 1,264 | 1,270 | 1,248 | 1,250 | -24 | -1.9% | 106,800 |
| 2025/07/15 | 1,280 | 1,295 | 1,271 | 1,274 | -16 | -1.2% | 27,400 |
| 2025/07/14 | 1,269 | 1,311 | 1,269 | 1,290 | +18 | +1.4% | 90,200 |
| 2025/07/11 | 1,253 | 1,285 | 1,253 | 1,272 | +20 | +1.6% | 40,900 |
| 2025/07/10 | 1,281 | 1,283 | 1,252 | 1,252 | -31 | -2.4% | 62,100 |
| 2025/07/09 | 1,283 | 1,306 | 1,279 | 1,283 | -7 | -0.5% | 24,600 |
| 2025/07/08 | 1,273 | 1,301 | 1,264 | 1,290 | +21 | +1.7% | 30,200 |
| 2025/07/07 | 1,312 | 1,312 | 1,268 | 1,269 | -36 | -2.8% | 18,600 |
| 2025/07/04 | 1,308 | 1,316 | 1,305 | 1,305 | +12 | +0.9% | 11,300 |
| 2025/07/03 | 1,295 | 1,307 | 1,286 | 1,293 | +2 | +0.2% | 19,100 |
| 2025/07/02 | 1,267 | 1,299 | 1,267 | 1,291 | +11 | +0.9% | 16,300 |
| 2025/07/01 | 1,286 | 1,289 | 1,276 | 1,280 | -12 | -0.9% | 14,900 |
| 2025/06/30 | 1,310 | 1,310 | 1,292 | 1,292 | -18 | -1.4% | 16,300 |
| 2025/06/27 | 1,304 | 1,328 | 1,289 | 1,310 | +6 | +0.5% | 25,700 |
| 2025/06/26 | 1,277 | 1,309 | 1,275 | 1,304 | +18 | +1.4% | 65,400 |
| 2025/06/25 | 1,282 | 1,290 | 1,249 | 1,286 | +5 | +0.4% | 68,900 |
| 2025/06/24 | 1,333 | 1,346 | 1,277 | 1,281 | -26 | -2% | 37,100 |
| 2025/06/23 | 1,334 | 1,334 | 1,307 | 1,307 | -30 | -2.2% | 32,400 |
| 2025/06/20 | 1,348 | 1,381 | 1,337 | 1,337 | -11 | -0.8% | 83,900 |
| 2025/06/19 | 1,363 | 1,363 | 1,342 | 1,348 | -15 | -1.1% | 16,900 |
| 2025/06/18 | 1,375 | 1,375 | 1,346 | 1,363 | -12 | -0.9% | 23,100 |
| 2025/06/17 | 1,368 | 1,384 | 1,365 | 1,375 | +18 | +1.3% | 38,300 |
| 2025/06/16 | 1,325 | 1,364 | 1,325 | 1,357 | +33 | +2.5% | 35,900 |
1～
50
件表示中 / 3770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 | 130,300円 | +5.9% | -3.9% | 3.07% | 12.40倍 | 0.51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 |
| カーリット | 137,700円 | +5.7% | +0.9% | 2.61% | 11.59倍 | 0.84倍 |
|
化学品、ボトリング、産業用部材、エンジニアリングが４本柱。自動車用緊急保安炎筒の最大手 |
| パーカー | 117,300円 | -1.5% | +12.1% | 2.39% | 8.64倍 | 0.65倍 |
|
日本パーカライジング系だが独立色強い。工業用洗剤でトップ級。化学品メーカーへの転換進む |
| 石原ケミカル | 196,300円 | +3.7% | +4.2% | 2.24% | 10.52倍 | 1.22倍 |
|
金属表面処理剤の研究開発型メーカー。先端電子部品向けで台湾に進出。自動車用化学製品も柱 |
| 群栄化 | 311,500円 | +1.5% | -8.0% | 3.21% | 12.16倍 | 0.42倍 |
|
祖業の異性化糖は飲料用が主。フェノール樹脂用いた化学品多彩、レジスト等電子材料用途が柱 |
市場注目の銘柄
チャート関連のコラム
