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 |
|---|---|---|---|---|---|---|---|
| 2023/06/30 | 1,390 | 1,397 | 1,368 | 1,374 | -17 | -1.2% | 26,800 |
| 2023/06/29 | 1,410 | 1,419 | 1,385 | 1,391 | -19 | -1.3% | 32,300 |
| 2023/06/28 | 1,391 | 1,419 | 1,389 | 1,410 | +30 | +2.2% | 48,300 |
| 2023/06/27 | 1,365 | 1,391 | 1,365 | 1,380 | +17 | +1.2% | 35,100 |
| 2023/06/26 | 1,343 | 1,364 | 1,340 | 1,363 | +20 | +1.5% | 19,200 |
| 2023/06/23 | 1,357 | 1,366 | 1,328 | 1,343 | -11 | -0.8% | 33,500 |
| 2023/06/22 | 1,337 | 1,374 | 1,337 | 1,354 | +18 | +1.3% | 53,200 |
| 2023/06/21 | 1,348 | 1,356 | 1,333 | 1,336 | -22 | -1.6% | 48,300 |
| 2023/06/20 | 1,338 | 1,358 | 1,322 | 1,358 | +21 | +1.6% | 60,700 |
| 2023/06/19 | 1,363 | 1,363 | 1,323 | 1,337 | +4 | +0.3% | 72,200 |
| 2023/06/16 | 1,278 | 1,334 | 1,278 | 1,333 | +57 | +4.5% | 115,800 |
| 2023/06/15 | 1,278 | 1,280 | 1,266 | 1,276 | -8 | -0.6% | 28,000 |
| 2023/06/14 | 1,290 | 1,294 | 1,279 | 1,284 | ±0 | ±0% | 32,600 |
| 2023/06/13 | 1,290 | 1,292 | 1,278 | 1,284 | -5 | -0.4% | 29,500 |
| 2023/06/12 | 1,282 | 1,295 | 1,275 | 1,289 | +17 | +1.3% | 15,900 |
| 2023/06/09 | 1,276 | 1,276 | 1,265 | 1,272 | +3 | +0.2% | 26,600 |
| 2023/06/08 | 1,265 | 1,278 | 1,260 | 1,269 | +17 | +1.4% | 26,300 |
| 2023/06/07 | 1,265 | 1,283 | 1,252 | 1,252 | -16 | -1.3% | 30,700 |
| 2023/06/06 | 1,251 | 1,271 | 1,250 | 1,268 | +2 | +0.2% | 20,800 |
| 2023/06/05 | 1,269 | 1,269 | 1,256 | 1,266 | +23 | +1.9% | 14,600 |
| 2023/06/02 | 1,236 | 1,253 | 1,236 | 1,243 | +13 | +1.1% | 17,900 |
| 2023/06/01 | 1,220 | 1,239 | 1,215 | 1,230 | +7 | +0.6% | 22,600 |
| 2023/05/31 | 1,260 | 1,260 | 1,219 | 1,223 | -42 | -3.3% | 54,600 |
| 2023/05/30 | 1,286 | 1,292 | 1,260 | 1,265 | -25 | -1.9% | 19,200 |
| 2023/05/29 | 1,303 | 1,312 | 1,280 | 1,290 | +7 | +0.5% | 37,200 |
| 2023/05/26 | 1,286 | 1,309 | 1,283 | 1,283 | +11 | +0.9% | 55,900 |
| 2023/05/25 | 1,255 | 1,275 | 1,255 | 1,272 | +16 | +1.3% | 25,300 |
| 2023/05/24 | 1,253 | 1,265 | 1,252 | 1,256 | ±0 | ±0% | 21,600 |
| 2023/05/23 | 1,272 | 1,275 | 1,250 | 1,256 | -16 | -1.3% | 19,100 |
| 2023/05/22 | 1,254 | 1,274 | 1,251 | 1,272 | +21 | +1.7% | 19,100 |
| 2023/05/19 | 1,260 | 1,260 | 1,250 | 1,251 | -7 | -0.6% | 16,900 |
| 2023/05/18 | 1,240 | 1,259 | 1,239 | 1,258 | +23 | +1.9% | 26,300 |
| 2023/05/17 | 1,240 | 1,244 | 1,226 | 1,235 | -2 | -0.2% | 23,400 |
| 2023/05/16 | 1,252 | 1,252 | 1,228 | 1,237 | -7 | -0.6% | 25,000 |
| 2023/05/15 | 1,252 | 1,252 | 1,239 | 1,244 | +5 | +0.4% | 13,300 |
| 2023/05/12 | 1,242 | 1,243 | 1,222 | 1,239 | -3 | -0.2% | 53,700 |
| 2023/05/11 | 1,249 | 1,266 | 1,242 | 1,242 | +9 | +0.7% | 67,900 |
| 2023/05/10 | 1,242 | 1,246 | 1,230 | 1,233 | -5 | -0.4% | 24,600 |
| 2023/05/09 | 1,229 | 1,242 | 1,227 | 1,238 | +14 | +1.1% | 27,800 |
| 2023/05/08 | 1,221 | 1,237 | 1,221 | 1,224 | +6 | +0.5% | 26,600 |
| 2023/05/02 | 1,211 | 1,219 | 1,202 | 1,218 | +8 | +0.7% | 24,200 |
| 2023/05/01 | 1,212 | 1,217 | 1,207 | 1,210 | +1 | +0.1% | 28,500 |
| 2023/04/28 | 1,204 | 1,209 | 1,200 | 1,209 | +17 | +1.4% | 32,300 |
| 2023/04/27 | 1,183 | 1,195 | 1,183 | 1,192 | +5 | +0.4% | 21,900 |
| 2023/04/26 | 1,190 | 1,198 | 1,187 | 1,187 | -11 | -0.9% | 17,900 |
| 2023/04/25 | 1,203 | 1,213 | 1,197 | 1,198 | -4 | -0.3% | 27,800 |
| 2023/04/24 | 1,197 | 1,202 | 1,192 | 1,202 | +5 | +0.4% | 24,200 |
| 2023/04/21 | 1,192 | 1,200 | 1,192 | 1,197 | -1 | -0.1% | 17,400 |
| 2023/04/20 | 1,189 | 1,202 | 1,189 | 1,198 | +2 | +0.2% | 18,500 |
| 2023/04/19 | 1,197 | 1,200 | 1,190 | 1,196 | -1 | -0.1% | 21,300 |
451～
500
件表示中 / 3693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 | 139,000円 | +8.5% | +24.9% | 2.73% | 13.79倍 | 0.54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 |
| エステー | 148,300円 | +10.6% | +19.2% | 2.97% | 12.38倍 | 0.95倍 |
|
家庭用消臭芳香剤トップ３、衣類防虫剤１位の日用品メーカー。「消臭力」や「ムシューダ」が主軸 |
| 森 六 | 222,100円 | +3.0% | -67.7% | 4.73% | - | 0.44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 |
| 石原ケミカル | 208,900円 | +11.6% | +26.2% | 1.91% | 12.80倍 | 1.23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 |
| 日化産 | 149,700円 | +10.1% | +12.1% | 4.01% | 14.64倍 | 0.63倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
市場注目の銘柄
チャート関連のコラム
