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 |
|---|---|---|---|---|---|---|---|
| 2022/10/18 | 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 |
| 2022/09/08 | 1,270 | 1,288 | 1,265 | 1,288 | +26 | +2.1% | 24,700 |
| 2022/09/07 | 1,262 | 1,267 | 1,250 | 1,262 | -3 | -0.2% | 22,100 |
| 2022/09/06 | 1,264 | 1,276 | 1,264 | 1,265 | -8 | -0.6% | 11,000 |
| 2022/09/05 | 1,273 | 1,283 | 1,272 | 1,273 | -9 | -0.7% | 13,800 |
| 2022/09/02 | 1,290 | 1,290 | 1,267 | 1,282 | -6 | -0.5% | 19,800 |
| 2022/09/01 | 1,320 | 1,320 | 1,282 | 1,288 | -33 | -2.5% | 35,000 |
| 2022/08/31 | 1,275 | 1,323 | 1,264 | 1,321 | +30 | +2.3% | 62,700 |
| 2022/08/30 | 1,259 | 1,292 | 1,248 | 1,291 | +41 | +3.3% | 32,600 |
| 2022/08/29 | 1,255 | 1,256 | 1,248 | 1,250 | -25 | -2% | 20,600 |
| 2022/08/26 | 1,280 | 1,281 | 1,271 | 1,275 | -3 | -0.2% | 11,600 |
| 2022/08/25 | 1,258 | 1,278 | 1,258 | 1,278 | +23 | +1.8% | 13,500 |
| 2022/08/24 | 1,256 | 1,264 | 1,253 | 1,255 | ±0 | ±0% | 8,900 |
| 2022/08/23 | 1,256 | 1,269 | 1,255 | 1,255 | -15 | -1.2% | 20,400 |
| 2022/08/22 | 1,265 | 1,271 | 1,258 | 1,270 | -5 | -0.4% | 9,400 |
| 2022/08/19 | 1,271 | 1,275 | 1,265 | 1,275 | +4 | +0.3% | 13,700 |
| 2022/08/18 | 1,277 | 1,277 | 1,266 | 1,271 | -6 | -0.5% | 19,200 |
| 2022/08/17 | 1,288 | 1,291 | 1,270 | 1,277 | -1 | -0.1% | 21,300 |
| 2022/08/16 | 1,304 | 1,304 | 1,277 | 1,278 | -23 | -1.8% | 14,300 |
| 2022/08/15 | 1,300 | 1,303 | 1,282 | 1,301 | +11 | +0.9% | 53,600 |
| 2022/08/12 | 1,264 | 1,305 | 1,244 | 1,290 | +63 | +5.1% | 94,700 |
| 2022/08/10 | 1,214 | 1,227 | 1,213 | 1,227 | +13 | +1.1% | 16,300 |
| 2022/08/09 | 1,219 | 1,220 | 1,208 | 1,214 | -5 | -0.4% | 15,000 |
| 2022/08/08 | 1,214 | 1,219 | 1,205 | 1,219 | -3 | -0.2% | 11,300 |
| 2022/08/05 | 1,211 | 1,222 | 1,205 | 1,222 | +12 | +1% | 15,800 |
| 2022/08/04 | 1,212 | 1,212 | 1,201 | 1,210 | +1 | +0.1% | 11,700 |
701～
750
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
