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 |
|---|---|---|---|---|---|---|---|
| 2022/08/03 | 1,216 | 1,216 | 1,200 | 1,209 | -3 | -0.2% | 8,000 |
| 2022/08/02 | 1,223 | 1,230 | 1,211 | 1,212 | -11 | -0.9% | 23,400 |
| 2022/08/01 | 1,210 | 1,223 | 1,204 | 1,223 | +21 | +1.7% | 27,900 |
| 2022/07/29 | 1,221 | 1,221 | 1,202 | 1,202 | -6 | -0.5% | 24,400 |
| 2022/07/28 | 1,216 | 1,223 | 1,203 | 1,208 | -15 | -1.2% | 29,100 |
| 2022/07/27 | 1,220 | 1,226 | 1,211 | 1,223 | -7 | -0.6% | 11,900 |
| 2022/07/26 | 1,229 | 1,230 | 1,225 | 1,230 | +1 | +0.1% | 9,300 |
| 2022/07/25 | 1,235 | 1,241 | 1,221 | 1,229 | -6 | -0.5% | 14,100 |
| 2022/07/22 | 1,229 | 1,242 | 1,228 | 1,235 | +9 | +0.7% | 18,200 |
| 2022/07/21 | 1,226 | 1,235 | 1,218 | 1,226 | ±0 | ±0% | 22,000 |
| 2022/07/20 | 1,205 | 1,227 | 1,203 | 1,226 | +29 | +2.4% | 27,700 |
| 2022/07/19 | 1,202 | 1,203 | 1,191 | 1,197 | -5 | -0.4% | 12,200 |
| 2022/07/15 | 1,202 | 1,205 | 1,190 | 1,202 | +6 | +0.5% | 12,200 |
| 2022/07/14 | 1,200 | 1,210 | 1,195 | 1,196 | -8 | -0.7% | 18,900 |
| 2022/07/13 | 1,206 | 1,220 | 1,201 | 1,204 | +5 | +0.4% | 17,600 |
| 2022/07/12 | 1,242 | 1,246 | 1,199 | 1,199 | -43 | -3.5% | 31,000 |
| 2022/07/11 | 1,210 | 1,242 | 1,210 | 1,242 | +41 | +3.4% | 25,800 |
| 2022/07/08 | 1,207 | 1,228 | 1,201 | 1,201 | -13 | -1.1% | 28,600 |
| 2022/07/07 | 1,205 | 1,219 | 1,195 | 1,214 | +17 | +1.4% | 15,600 |
| 2022/07/06 | 1,204 | 1,206 | 1,194 | 1,197 | -12 | -1% | 17,900 |
| 2022/07/05 | 1,215 | 1,218 | 1,198 | 1,209 | +3 | +0.2% | 16,300 |
| 2022/07/04 | 1,201 | 1,213 | 1,193 | 1,206 | +8 | +0.7% | 17,800 |
| 2022/07/01 | 1,205 | 1,225 | 1,190 | 1,198 | -7 | -0.6% | 28,300 |
| 2022/06/30 | 1,225 | 1,233 | 1,205 | 1,205 | -12 | -1% | 25,800 |
| 2022/06/29 | 1,227 | 1,233 | 1,206 | 1,217 | -16 | -1.3% | 90,900 |
| 2022/06/28 | 1,202 | 1,235 | 1,200 | 1,233 | +25 | +2.1% | 32,900 |
| 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 |
751～
800
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
