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 |
|---|---|---|---|---|---|---|---|
| 2022/03/08 | 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 |
| 2022/01/27 | 1,283 | 1,291 | 1,241 | 1,241 | -28 | -2.2% | 22,200 |
| 2022/01/26 | 1,294 | 1,296 | 1,269 | 1,269 | -15 | -1.2% | 13,300 |
| 2022/01/25 | 1,296 | 1,301 | 1,276 | 1,284 | -9 | -0.7% | 17,900 |
| 2022/01/24 | 1,264 | 1,293 | 1,252 | 1,293 | +20 | +1.6% | 18,200 |
| 2022/01/21 | 1,240 | 1,274 | 1,240 | 1,273 | +33 | +2.7% | 21,300 |
| 2022/01/20 | 1,224 | 1,256 | 1,224 | 1,240 | +3 | +0.2% | 25,300 |
| 2022/01/19 | 1,247 | 1,265 | 1,233 | 1,237 | -1 | -0.1% | 41,300 |
| 2022/01/18 | 1,276 | 1,285 | 1,235 | 1,238 | -27 | -2.1% | 26,400 |
| 2022/01/17 | 1,273 | 1,289 | 1,264 | 1,265 | -8 | -0.6% | 8,600 |
| 2022/01/14 | 1,273 | 1,284 | 1,265 | 1,273 | -14 | -1.1% | 22,500 |
| 2022/01/13 | 1,348 | 1,348 | 1,287 | 1,287 | -35 | -2.6% | 13,100 |
| 2022/01/12 | 1,280 | 1,322 | 1,280 | 1,322 | +46 | +3.6% | 11,400 |
| 2022/01/11 | 1,255 | 1,281 | 1,253 | 1,276 | +23 | +1.8% | 20,100 |
| 2022/01/07 | 1,271 | 1,287 | 1,249 | 1,253 | -10 | -0.8% | 16,500 |
| 2022/01/06 | 1,306 | 1,307 | 1,263 | 1,263 | -59 | -4.5% | 15,000 |
| 2022/01/05 | 1,333 | 1,334 | 1,312 | 1,322 | +5 | +0.4% | 13,100 |
| 2022/01/04 | 1,311 | 1,318 | 1,297 | 1,317 | +20 | +1.5% | 14,000 |
| 2021/12/30 | 1,263 | 1,297 | 1,262 | 1,297 | +23 | +1.8% | 11,800 |
| 2021/12/29 | 1,261 | 1,274 | 1,261 | 1,274 | +15 | +1.2% | 13,100 |
| 2021/12/28 | 1,257 | 1,263 | 1,242 | 1,259 | +11 | +0.9% | 18,000 |
| 2021/12/27 | 1,242 | 1,248 | 1,235 | 1,248 | +6 | +0.5% | 13,400 |
| 2021/12/24 | 1,240 | 1,260 | 1,240 | 1,242 | +5 | +0.4% | 7,800 |
| 2021/12/23 | 1,269 | 1,275 | 1,236 | 1,237 | -29 | -2.3% | 14,600 |
| 2021/12/22 | 1,270 | 1,274 | 1,259 | 1,266 | ±0 | ±0% | 9,400 |
851～
900
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
