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 |
|---|---|---|---|---|---|---|---|
| 2022/04/12 | 1,230 | 1,230 | 1,192 | 1,196 | -56 | -4.5% | 39,700 |
| 2022/04/11 | 1,259 | 1,262 | 1,234 | 1,252 | -5 | -0.4% | 23,100 |
| 2022/04/08 | 1,265 | 1,275 | 1,239 | 1,257 | -4 | -0.3% | 41,900 |
| 2022/04/07 | 1,273 | 1,273 | 1,242 | 1,261 | -14 | -1.1% | 17,500 |
| 2022/04/06 | 1,302 | 1,302 | 1,270 | 1,275 | -34 | -2.6% | 19,400 |
| 2022/04/05 | 1,321 | 1,321 | 1,299 | 1,309 | -12 | -0.9% | 19,600 |
| 2022/04/04 | 1,303 | 1,331 | 1,291 | 1,321 | +23 | +1.8% | 18,100 |
| 2022/04/01 | 1,273 | 1,298 | 1,264 | 1,298 | +7 | +0.5% | 17,600 |
| 2022/03/31 | 1,286 | 1,315 | 1,286 | 1,291 | -20 | -1.5% | 23,000 |
| 2022/03/30 | 1,341 | 1,341 | 1,292 | 1,311 | -34 | -2.5% | 27,300 |
| 2022/03/29 | 1,342 | 1,345 | 1,321 | 1,345 | +8 | +0.6% | 26,600 |
| 2022/03/28 | 1,357 | 1,357 | 1,327 | 1,337 | -22 | -1.6% | 19,200 |
| 2022/03/25 | 1,369 | 1,372 | 1,346 | 1,359 | -1 | -0.1% | 12,400 |
| 2022/03/24 | 1,355 | 1,360 | 1,325 | 1,360 | -4 | -0.3% | 20,200 |
| 2022/03/23 | 1,352 | 1,368 | 1,339 | 1,364 | +31 | +2.3% | 23,000 |
| 2022/03/22 | 1,379 | 1,379 | 1,321 | 1,333 | -32 | -2.3% | 28,900 |
| 2022/03/18 | 1,333 | 1,365 | 1,317 | 1,365 | +25 | +1.9% | 38,100 |
| 2022/03/17 | 1,325 | 1,340 | 1,317 | 1,340 | +25 | +1.9% | 24,700 |
| 2022/03/16 | 1,326 | 1,332 | 1,301 | 1,315 | -5 | -0.4% | 26,600 |
| 2022/03/15 | 1,278 | 1,322 | 1,277 | 1,320 | +55 | +4.3% | 19,600 |
| 2022/03/14 | 1,287 | 1,304 | 1,264 | 1,265 | -9 | -0.7% | 16,600 |
| 2022/03/11 | 1,284 | 1,298 | 1,263 | 1,274 | -28 | -2.2% | 21,900 |
| 2022/03/10 | 1,271 | 1,302 | 1,271 | 1,302 | +53 | +4.2% | 23,400 |
| 2022/03/09 | 1,243 | 1,286 | 1,241 | 1,249 | +14 | +1.1% | 29,500 |
| 2022/03/08 | 1,239 | 1,257 | 1,216 | 1,235 | -5 | -0.4% | 27,900 |
| 2022/03/07 | 1,248 | 1,257 | 1,237 | 1,240 | -10 | -0.8% | 33,400 |
| 2022/03/04 | 1,262 | 1,263 | 1,242 | 1,250 | -28 | -2.2% | 18,100 |
| 2022/03/03 | 1,267 | 1,297 | 1,267 | 1,278 | +26 | +2.1% | 16,800 |
| 2022/03/02 | 1,304 | 1,315 | 1,252 | 1,252 | -71 | -5.4% | 19,400 |
| 2022/03/01 | 1,356 | 1,356 | 1,305 | 1,323 | -14 | -1% | 21,800 |
| 2022/02/28 | 1,318 | 1,337 | 1,310 | 1,337 | +19 | +1.4% | 22,600 |
| 2022/02/25 | 1,312 | 1,319 | 1,293 | 1,318 | +6 | +0.5% | 17,800 |
| 2022/02/24 | 1,284 | 1,312 | 1,284 | 1,312 | +9 | +0.7% | 20,000 |
| 2022/02/22 | 1,302 | 1,312 | 1,292 | 1,303 | -15 | -1.1% | 11,100 |
| 2022/02/21 | 1,320 | 1,329 | 1,310 | 1,318 | -12 | -0.9% | 12,100 |
| 2022/02/18 | 1,338 | 1,338 | 1,317 | 1,330 | -8 | -0.6% | 19,800 |
| 2022/02/17 | 1,366 | 1,376 | 1,333 | 1,338 | -28 | -2% | 12,800 |
| 2022/02/16 | 1,355 | 1,378 | 1,353 | 1,366 | +19 | +1.4% | 13,900 |
| 2022/02/15 | 1,371 | 1,414 | 1,340 | 1,347 | -9 | -0.7% | 25,800 |
| 2022/02/14 | 1,401 | 1,402 | 1,344 | 1,356 | -55 | -3.9% | 31,700 |
| 2022/02/10 | 1,395 | 1,417 | 1,394 | 1,411 | +45 | +3.3% | 30,000 |
| 2022/02/09 | 1,378 | 1,378 | 1,350 | 1,366 | +7 | +0.5% | 16,300 |
| 2022/02/08 | 1,384 | 1,390 | 1,358 | 1,359 | -16 | -1.2% | 18,600 |
| 2022/02/07 | 1,362 | 1,382 | 1,343 | 1,375 | +13 | +1% | 18,600 |
| 2022/02/04 | 1,347 | 1,368 | 1,340 | 1,362 | +8 | +0.6% | 12,400 |
| 2022/02/03 | 1,337 | 1,365 | 1,337 | 1,354 | ±0 | ±0% | 18,900 |
| 2022/02/02 | 1,316 | 1,369 | 1,315 | 1,354 | +56 | +4.3% | 25,500 |
| 2022/02/01 | 1,324 | 1,324 | 1,298 | 1,298 | -14 | -1.1% | 13,400 |
| 2022/01/31 | 1,318 | 1,318 | 1,299 | 1,312 | +14 | +1.1% | 14,700 |
| 2022/01/28 | 1,271 | 1,298 | 1,249 | 1,298 | +57 | +4.6% | 21,500 |
751～
800
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
