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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,447 | 1,471 | 1,439 | 1,449 | +23 | +1.6% | 31,600 |
| 2024/02/22 | 1,410 | 1,429 | 1,409 | 1,426 | +25 | +1.8% | 29,000 |
| 2024/02/21 | 1,390 | 1,409 | 1,390 | 1,401 | +11 | +0.8% | 32,500 |
| 2024/02/20 | 1,396 | 1,404 | 1,382 | 1,390 | +4 | +0.3% | 19,700 |
| 2024/02/19 | 1,371 | 1,387 | 1,364 | 1,386 | +20 | +1.5% | 17,300 |
| 2024/02/16 | 1,340 | 1,374 | 1,340 | 1,366 | +32 | +2.4% | 22,500 |
| 2024/02/15 | 1,363 | 1,372 | 1,322 | 1,334 | -22 | -1.6% | 47,800 |
| 2024/02/14 | 1,395 | 1,403 | 1,354 | 1,356 | -48 | -3.4% | 29,700 |
| 2024/02/13 | 1,373 | 1,408 | 1,367 | 1,404 | +37 | +2.7% | 34,500 |
| 2024/02/09 | 1,373 | 1,392 | 1,360 | 1,367 | -8 | -0.6% | 34,400 |
| 2024/02/08 | 1,405 | 1,408 | 1,336 | 1,375 | -39 | -2.8% | 60,100 |
| 2024/02/07 | 1,408 | 1,425 | 1,407 | 1,414 | +2 | +0.1% | 23,700 |
| 2024/02/06 | 1,416 | 1,428 | 1,411 | 1,412 | -4 | -0.3% | 16,000 |
| 2024/02/05 | 1,415 | 1,420 | 1,408 | 1,416 | +3 | +0.2% | 17,700 |
| 2024/02/02 | 1,421 | 1,424 | 1,406 | 1,413 | +6 | +0.4% | 8,900 |
| 2024/02/01 | 1,384 | 1,413 | 1,383 | 1,407 | +10 | +0.7% | 18,400 |
| 2024/01/31 | 1,384 | 1,397 | 1,381 | 1,397 | +4 | +0.3% | 17,600 |
| 2024/01/30 | 1,400 | 1,402 | 1,392 | 1,393 | -7 | -0.5% | 14,500 |
| 2024/01/29 | 1,388 | 1,407 | 1,388 | 1,400 | +13 | +0.9% | 10,400 |
| 2024/01/26 | 1,412 | 1,416 | 1,385 | 1,387 | -24 | -1.7% | 26,900 |
| 2024/01/25 | 1,394 | 1,415 | 1,394 | 1,411 | +17 | +1.2% | 13,600 |
| 2024/01/24 | 1,403 | 1,408 | 1,391 | 1,394 | -9 | -0.6% | 22,600 |
| 2024/01/23 | 1,401 | 1,408 | 1,394 | 1,403 | +8 | +0.6% | 15,100 |
| 2024/01/22 | 1,383 | 1,396 | 1,376 | 1,395 | +17 | +1.2% | 29,500 |
| 2024/01/19 | 1,410 | 1,410 | 1,376 | 1,378 | -19 | -1.4% | 24,400 |
| 2024/01/18 | 1,390 | 1,402 | 1,390 | 1,397 | +3 | +0.2% | 14,200 |
| 2024/01/17 | 1,419 | 1,422 | 1,392 | 1,394 | -7 | -0.5% | 22,700 |
| 2024/01/16 | 1,425 | 1,426 | 1,397 | 1,401 | -17 | -1.2% | 16,300 |
| 2024/01/15 | 1,395 | 1,424 | 1,395 | 1,418 | +21 | +1.5% | 14,200 |
| 2024/01/12 | 1,434 | 1,436 | 1,390 | 1,397 | -30 | -2.1% | 28,400 |
| 2024/01/11 | 1,409 | 1,439 | 1,409 | 1,427 | +23 | +1.6% | 31,400 |
| 2024/01/10 | 1,416 | 1,416 | 1,390 | 1,404 | +2 | +0.1% | 27,000 |
| 2024/01/09 | 1,397 | 1,406 | 1,381 | 1,402 | +16 | +1.2% | 27,300 |
| 2024/01/05 | 1,377 | 1,397 | 1,377 | 1,386 | +16 | +1.2% | 29,700 |
| 2024/01/04 | 1,370 | 1,370 | 1,353 | 1,370 | +1 | +0.1% | 19,300 |
| 2023/12/29 | 1,382 | 1,382 | 1,359 | 1,369 | -6 | -0.4% | 19,700 |
| 2023/12/28 | 1,367 | 1,380 | 1,367 | 1,375 | +4 | +0.3% | 19,700 |
| 2023/12/27 | 1,361 | 1,373 | 1,355 | 1,371 | +20 | +1.5% | 32,800 |
| 2023/12/26 | 1,341 | 1,351 | 1,338 | 1,351 | +10 | +0.7% | 15,700 |
| 2023/12/25 | 1,342 | 1,347 | 1,336 | 1,341 | +6 | +0.4% | 17,600 |
| 2023/12/22 | 1,323 | 1,339 | 1,323 | 1,335 | +14 | +1.1% | 24,700 |
| 2023/12/21 | 1,330 | 1,334 | 1,321 | 1,321 | -11 | -0.8% | 37,800 |
| 2023/12/20 | 1,336 | 1,350 | 1,332 | 1,332 | -4 | -0.3% | 29,400 |
| 2023/12/19 | 1,336 | 1,339 | 1,318 | 1,336 | +5 | +0.4% | 24,200 |
| 2023/12/18 | 1,359 | 1,365 | 1,325 | 1,331 | -29 | -2.1% | 39,400 |
| 2023/12/15 | 1,347 | 1,373 | 1,344 | 1,360 | +13 | +1% | 75,200 |
| 2023/12/14 | 1,349 | 1,358 | 1,333 | 1,347 | +7 | +0.5% | 25,300 |
| 2023/12/13 | 1,350 | 1,351 | 1,334 | 1,340 | -10 | -0.7% | 25,900 |
| 2023/12/12 | 1,357 | 1,365 | 1,343 | 1,350 | +3 | +0.2% | 25,600 |
| 2023/12/11 | 1,363 | 1,363 | 1,331 | 1,347 | +4 | +0.3% | 31,100 |
51～
100
件表示中 / 3452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 | 153,800円 | +2.2% | -42.8% | 2.47% | 20.82倍 | 0.63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 |
| ニチバン | 185,700円 | +3.2% | +8.7% | 1.88% | 25.20倍 | 0.94倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
| 多木化 | 399,500円 | +6.2% | +23.4% | 1.38% | 22.57倍 | 1.00倍 |
|
肥料は１８８５年創業の先駆。千葉、福岡の水処理薬剤など化学品、運送業、商業施設賃貸も |
| 新日製薬 | 168,700円 | +6.2% | +7.0% | 2.07% | 14.10倍 | 1.86倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。健康食品、医薬品も手がける |
| 一工薬 | 343,500円 | -4.0% | +50.0% | 1.89% | 32.87倍 | 0.95倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
市場注目の銘柄
チャート関連のコラム
