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 |
|---|---|---|---|---|---|---|---|
| 2022/06/27 | 1,216 | 1,222 | 1,196 | 1,208 | +14 | +1.2% | 29,000 |
| 2022/06/24 | 1,180 | 1,195 | 1,172 | 1,194 | +14 | +1.2% | 25,900 |
| 2022/06/23 | 1,189 | 1,201 | 1,180 | 1,180 | -9 | -0.8% | 19,400 |
| 2022/06/22 | 1,202 | 1,214 | 1,176 | 1,189 | -5 | -0.4% | 18,400 |
| 2022/06/21 | 1,185 | 1,215 | 1,177 | 1,194 | +17 | +1.4% | 23,100 |
| 2022/06/20 | 1,224 | 1,235 | 1,168 | 1,177 | -32 | -2.6% | 22,500 |
| 2022/06/17 | 1,221 | 1,222 | 1,201 | 1,209 | -19 | -1.5% | 39,400 |
| 2022/06/16 | 1,221 | 1,235 | 1,217 | 1,228 | +17 | +1.4% | 24,700 |
| 2022/06/15 | 1,250 | 1,251 | 1,211 | 1,211 | -37 | -3% | 32,700 |
| 2022/06/14 | 1,269 | 1,315 | 1,240 | 1,248 | -33 | -2.6% | 62,300 |
| 2022/06/13 | 1,290 | 1,297 | 1,280 | 1,281 | -25 | -1.9% | 17,500 |
| 2022/06/10 | 1,305 | 1,318 | 1,298 | 1,306 | -4 | -0.3% | 23,700 |
| 2022/06/09 | 1,314 | 1,332 | 1,306 | 1,310 | -12 | -0.9% | 19,000 |
| 2022/06/08 | 1,306 | 1,330 | 1,306 | 1,322 | +16 | +1.2% | 17,700 |
| 2022/06/07 | 1,306 | 1,319 | 1,303 | 1,306 | +3 | +0.2% | 17,700 |
| 2022/06/06 | 1,282 | 1,316 | 1,282 | 1,303 | +22 | +1.7% | 36,700 |
| 2022/06/03 | 1,256 | 1,281 | 1,248 | 1,281 | +41 | +3.3% | 18,300 |
| 2022/06/02 | 1,275 | 1,275 | 1,234 | 1,240 | -47 | -3.7% | 21,500 |
| 2022/06/01 | 1,230 | 1,287 | 1,222 | 1,287 | +57 | +4.6% | 49,100 |
| 2022/05/31 | 1,205 | 1,230 | 1,200 | 1,230 | +32 | +2.7% | 32,900 |
| 2022/05/30 | 1,173 | 1,205 | 1,169 | 1,198 | +37 | +3.2% | 131,100 |
| 2022/05/27 | 1,161 | 1,163 | 1,150 | 1,161 | +17 | +1.5% | 29,800 |
| 2022/05/26 | 1,150 | 1,160 | 1,144 | 1,144 | +2 | +0.2% | 26,200 |
| 2022/05/25 | 1,152 | 1,158 | 1,140 | 1,142 | -10 | -0.9% | 18,500 |
| 2022/05/24 | 1,160 | 1,169 | 1,147 | 1,152 | -14 | -1.2% | 27,000 |
| 2022/05/23 | 1,159 | 1,168 | 1,153 | 1,166 | +16 | +1.4% | 19,400 |
| 2022/05/20 | 1,142 | 1,151 | 1,134 | 1,150 | +8 | +0.7% | 30,400 |
| 2022/05/19 | 1,151 | 1,156 | 1,123 | 1,142 | -36 | -3.1% | 24,400 |
| 2022/05/18 | 1,197 | 1,197 | 1,167 | 1,178 | -15 | -1.3% | 31,100 |
| 2022/05/17 | 1,182 | 1,196 | 1,182 | 1,193 | +5 | +0.4% | 12,300 |
| 2022/05/16 | 1,218 | 1,220 | 1,188 | 1,188 | -28 | -2.3% | 17,700 |
| 2022/05/13 | 1,190 | 1,216 | 1,187 | 1,216 | +26 | +2.2% | 21,400 |
| 2022/05/12 | 1,189 | 1,200 | 1,177 | 1,190 | +1 | +0.1% | 34,700 |
| 2022/05/11 | 1,189 | 1,194 | 1,183 | 1,189 | -1 | -0.1% | 12,700 |
| 2022/05/10 | 1,179 | 1,200 | 1,169 | 1,190 | +3 | +0.3% | 23,500 |
| 2022/05/09 | 1,195 | 1,207 | 1,187 | 1,187 | -6 | -0.5% | 25,300 |
| 2022/05/06 | 1,202 | 1,205 | 1,187 | 1,193 | -9 | -0.7% | 14,700 |
| 2022/05/02 | 1,183 | 1,202 | 1,179 | 1,202 | +2 | +0.2% | 25,500 |
| 2022/04/28 | 1,125 | 1,204 | 1,125 | 1,200 | +75 | +6.7% | 71,600 |
| 2022/04/27 | 1,168 | 1,168 | 1,118 | 1,125 | -56 | -4.7% | 135,800 |
| 2022/04/26 | 1,181 | 1,182 | 1,165 | 1,181 | +3 | +0.3% | 28,900 |
| 2022/04/25 | 1,194 | 1,194 | 1,171 | 1,178 | -16 | -1.3% | 20,800 |
| 2022/04/22 | 1,190 | 1,203 | 1,176 | 1,194 | -6 | -0.5% | 25,900 |
| 2022/04/21 | 1,200 | 1,202 | 1,193 | 1,200 | ±0 | ±0% | 27,400 |
| 2022/04/20 | 1,199 | 1,204 | 1,186 | 1,200 | +10 | +0.8% | 26,400 |
| 2022/04/19 | 1,170 | 1,192 | 1,168 | 1,190 | +24 | +2.1% | 15,900 |
| 2022/04/18 | 1,189 | 1,189 | 1,151 | 1,166 | -20 | -1.7% | 23,100 |
| 2022/04/15 | 1,196 | 1,199 | 1,183 | 1,186 | -15 | -1.2% | 15,100 |
| 2022/04/14 | 1,200 | 1,204 | 1,196 | 1,201 | +1 | +0.1% | 19,900 |
| 2022/04/13 | 1,197 | 1,205 | 1,193 | 1,200 | +4 | +0.3% | 36,900 |
701～
750
件表示中 / 3694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 | 137,500円 | +8.5% | +24.9% | 2.76% | 13.64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 | 150,300円 | +10.6% | +19.2% | 2.93% | 12.54倍 | 0.97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 | 232,100円 | +3.0% | -67.7% | 4.52% | - | 0.45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 | 215,700円 | +11.6% | +26.2% | 1.85% | 13.21倍 | 1.27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 | 151,900円 | +10.1% | +12.1% | 3.95% | 14.86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 |
市場注目の銘柄
チャート関連のコラム
