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 |
|---|---|---|---|---|---|---|---|
| 2022/11/24 | 1,304 | 1,307 | 1,294 | 1,302 | +5 | +0.4% | 39,700 |
| 2022/11/22 | 1,300 | 1,308 | 1,291 | 1,297 | +1 | +0.1% | 28,800 |
| 2022/11/21 | 1,282 | 1,296 | 1,278 | 1,296 | +16 | +1.3% | 32,100 |
| 2022/11/18 | 1,280 | 1,293 | 1,277 | 1,280 | +1 | +0.1% | 23,200 |
| 2022/11/17 | 1,277 | 1,284 | 1,273 | 1,279 | -3 | -0.2% | 24,900 |
| 2022/11/16 | 1,272 | 1,286 | 1,267 | 1,282 | +1 | +0.1% | 42,200 |
| 2022/11/15 | 1,292 | 1,292 | 1,277 | 1,281 | -11 | -0.9% | 38,100 |
| 2022/11/14 | 1,318 | 1,322 | 1,292 | 1,292 | -19 | -1.4% | 17,700 |
| 2022/11/11 | 1,336 | 1,336 | 1,302 | 1,311 | +5 | +0.4% | 53,000 |
| 2022/11/10 | 1,320 | 1,326 | 1,293 | 1,306 | -35 | -2.6% | 82,500 |
| 2022/11/09 | 1,330 | 1,344 | 1,324 | 1,341 | +30 | +2.3% | 56,300 |
| 2022/11/08 | 1,311 | 1,324 | 1,298 | 1,311 | ±0 | ±0% | 46,400 |
| 2022/11/07 | 1,289 | 1,321 | 1,275 | 1,311 | +49 | +3.9% | 73,800 |
| 2022/11/04 | 1,248 | 1,262 | 1,244 | 1,262 | +19 | +1.5% | 43,900 |
| 2022/11/02 | 1,261 | 1,270 | 1,239 | 1,243 | -19 | -1.5% | 61,500 |
| 2022/11/01 | 1,275 | 1,277 | 1,258 | 1,262 | +2 | +0.2% | 23,600 |
| 2022/10/31 | 1,290 | 1,293 | 1,255 | 1,260 | -12 | -0.9% | 42,900 |
| 2022/10/28 | 1,270 | 1,293 | 1,268 | 1,272 | -5 | -0.4% | 75,500 |
| 2022/10/27 | 1,297 | 1,297 | 1,274 | 1,277 | -14 | -1.1% | 14,200 |
| 2022/10/26 | 1,297 | 1,297 | 1,287 | 1,291 | +1 | +0.1% | 11,100 |
| 2022/10/25 | 1,301 | 1,307 | 1,280 | 1,290 | -7 | -0.5% | 18,500 |
| 2022/10/24 | 1,306 | 1,308 | 1,293 | 1,297 | +7 | +0.5% | 12,300 |
| 2022/10/21 | 1,318 | 1,318 | 1,290 | 1,290 | -34 | -2.6% | 11,100 |
| 2022/10/20 | 1,296 | 1,332 | 1,296 | 1,324 | +18 | +1.4% | 36,900 |
| 2022/10/19 | 1,289 | 1,312 | 1,289 | 1,306 | +20 | +1.6% | 38,900 |
| 2022/10/18 | 1,270 | 1,304 | 1,268 | 1,286 | +30 | +2.4% | 30,300 |
| 2022/10/17 | 1,273 | 1,279 | 1,256 | 1,256 | -17 | -1.3% | 11,100 |
| 2022/10/14 | 1,267 | 1,282 | 1,250 | 1,273 | +29 | +2.3% | 36,000 |
| 2022/10/13 | 1,238 | 1,252 | 1,235 | 1,244 | -4 | -0.3% | 18,400 |
| 2022/10/12 | 1,249 | 1,252 | 1,242 | 1,248 | -4 | -0.3% | 19,100 |
| 2022/10/11 | 1,270 | 1,270 | 1,243 | 1,252 | -15 | -1.2% | 23,800 |
| 2022/10/07 | 1,259 | 1,277 | 1,257 | 1,267 | -8 | -0.6% | 13,400 |
| 2022/10/06 | 1,266 | 1,285 | 1,265 | 1,275 | +10 | +0.8% | 26,200 |
| 2022/10/05 | 1,268 | 1,272 | 1,252 | 1,265 | +16 | +1.3% | 18,400 |
| 2022/10/04 | 1,233 | 1,253 | 1,232 | 1,249 | +39 | +3.2% | 23,600 |
| 2022/10/03 | 1,226 | 1,236 | 1,210 | 1,210 | -24 | -1.9% | 17,400 |
| 2022/09/30 | 1,223 | 1,238 | 1,220 | 1,234 | +5 | +0.4% | 27,200 |
| 2022/09/29 | 1,225 | 1,236 | 1,215 | 1,229 | +3 | +0.2% | 23,400 |
| 2022/09/28 | 1,221 | 1,229 | 1,205 | 1,226 | ±0 | ±0% | 24,000 |
| 2022/09/27 | 1,233 | 1,241 | 1,219 | 1,226 | -7 | -0.6% | 22,000 |
| 2022/09/26 | 1,234 | 1,237 | 1,219 | 1,233 | -15 | -1.2% | 28,500 |
| 2022/09/22 | 1,244 | 1,257 | 1,243 | 1,248 | -12 | -1% | 17,600 |
| 2022/09/21 | 1,261 | 1,267 | 1,254 | 1,260 | -10 | -0.8% | 9,900 |
| 2022/09/20 | 1,261 | 1,276 | 1,260 | 1,270 | +17 | +1.4% | 18,800 |
| 2022/09/16 | 1,278 | 1,278 | 1,253 | 1,253 | -26 | -2% | 23,300 |
| 2022/09/15 | 1,276 | 1,279 | 1,266 | 1,279 | +5 | +0.4% | 15,500 |
| 2022/09/14 | 1,275 | 1,291 | 1,262 | 1,274 | -17 | -1.3% | 26,800 |
| 2022/09/13 | 1,302 | 1,302 | 1,291 | 1,291 | -7 | -0.5% | 9,900 |
| 2022/09/12 | 1,282 | 1,298 | 1,271 | 1,298 | +27 | +2.1% | 23,200 |
| 2022/09/09 | 1,278 | 1,282 | 1,270 | 1,271 | -17 | -1.3% | 22,100 |
601～
650
件表示中 / 3695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 | 137,200円 | +8.5% | +24.9% | 2.77% | 13.61倍 | 0.53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 | 149,300円 | +8.2% | +1.0% | 2.95% | 9.59倍 | 0.96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 |
| 石原ケミカル | 218,200円 | +11.6% | +26.2% | 1.83% | 13.36倍 | 1.28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 | 153,900円 | +10.1% | +12.1% | 3.90% | 15.05倍 | 0.65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 |
| 多木化 | 310,500円 | +5.4% | -41.5% | 1.93% | 15.97倍 | 0.70倍 |
|
肥料は１８８５年創業の先駆。水処理薬剤等化学品、商業施設賃貸も。バカマツタケ事業化急ぐ |
市場注目の銘柄
チャート関連のコラム
