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 |
|---|---|---|---|---|---|---|---|
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 1,505 | 1,505 | 1,441 | 1,441 | -60 | -4% | 27,900 |
| 2020/09/29 | 1,536 | 1,536 | 1,474 | 1,501 | -47 | -3% | 37,900 |
| 2020/09/28 | 1,475 | 1,549 | 1,475 | 1,548 | +91 | +6.2% | 60,700 |
| 2020/09/25 | 1,467 | 1,475 | 1,451 | 1,457 | -2 | -0.1% | 28,000 |
| 2020/09/24 | 1,434 | 1,462 | 1,434 | 1,459 | +25 | +1.7% | 22,800 |
| 2020/09/23 | 1,441 | 1,470 | 1,434 | 1,434 | -37 | -2.5% | 24,700 |
| 2020/09/18 | 1,447 | 1,473 | 1,437 | 1,471 | +24 | +1.7% | 30,800 |
| 2020/09/17 | 1,441 | 1,453 | 1,425 | 1,447 | ±0 | ±0% | 17,000 |
| 2020/09/16 | 1,401 | 1,448 | 1,398 | 1,447 | +49 | +3.5% | 27,600 |
| 2020/09/15 | 1,418 | 1,418 | 1,380 | 1,398 | -31 | -2.2% | 25,100 |
| 2020/09/14 | 1,427 | 1,446 | 1,407 | 1,429 | -4 | -0.3% | 23,200 |
| 2020/09/11 | 1,442 | 1,465 | 1,424 | 1,433 | -9 | -0.6% | 35,800 |
| 2020/09/10 | 1,409 | 1,449 | 1,409 | 1,442 | +23 | +1.6% | 23,300 |
| 2020/09/09 | 1,410 | 1,430 | 1,396 | 1,419 | -21 | -1.5% | 32,700 |
| 2020/09/08 | 1,400 | 1,440 | 1,387 | 1,440 | +43 | +3.1% | 28,400 |
| 2020/09/07 | 1,345 | 1,400 | 1,345 | 1,397 | +46 | +3.4% | 29,000 |
| 2020/09/04 | 1,344 | 1,366 | 1,328 | 1,351 | -2 | -0.1% | 23,200 |
| 2020/09/03 | 1,359 | 1,378 | 1,344 | 1,353 | +20 | +1.5% | 22,700 |
| 2020/09/02 | 1,323 | 1,337 | 1,322 | 1,333 | +3 | +0.2% | 13,400 |
| 2020/09/01 | 1,321 | 1,338 | 1,304 | 1,330 | +13 | +1% | 19,100 |
| 2020/08/31 | 1,310 | 1,342 | 1,310 | 1,317 | +11 | +0.8% | 16,900 |
| 2020/08/28 | 1,332 | 1,345 | 1,296 | 1,306 | -6 | -0.5% | 28,400 |
| 2020/08/27 | 1,308 | 1,316 | 1,299 | 1,312 | -3 | -0.2% | 27,700 |
| 2020/08/26 | 1,331 | 1,331 | 1,304 | 1,315 | -16 | -1.2% | 12,400 |
| 2020/08/25 | 1,300 | 1,335 | 1,298 | 1,331 | +31 | +2.4% | 36,500 |
| 2020/08/24 | 1,338 | 1,338 | 1,297 | 1,300 | -26 | -2% | 27,300 |
| 2020/08/21 | 1,309 | 1,335 | 1,302 | 1,326 | +23 | +1.8% | 16,900 |
| 2020/08/20 | 1,340 | 1,349 | 1,303 | 1,303 | -50 | -3.7% | 31,100 |
| 2020/08/19 | 1,371 | 1,371 | 1,343 | 1,353 | -28 | -2% | 28,400 |
| 2020/08/18 | 1,380 | 1,391 | 1,369 | 1,381 | +19 | +1.4% | 41,700 |
| 2020/08/17 | 1,368 | 1,375 | 1,360 | 1,362 | -5 | -0.4% | 24,000 |
| 2020/08/14 | 1,368 | 1,384 | 1,360 | 1,367 | +14 | +1% | 34,700 |
| 2020/08/13 | 1,348 | 1,359 | 1,326 | 1,353 | +17 | +1.3% | 40,500 |
| 2020/08/12 | 1,329 | 1,341 | 1,318 | 1,336 | +18 | +1.4% | 35,100 |
| 2020/08/11 | 1,273 | 1,320 | 1,261 | 1,318 | +53 | +4.2% | 55,900 |
| 2020/08/07 | 1,231 | 1,270 | 1,226 | 1,265 | +31 | +2.5% | 64,700 |
| 2020/08/06 | 1,319 | 1,326 | 1,224 | 1,234 | -93 | -7% | 69,400 |
| 2020/08/05 | 1,353 | 1,353 | 1,323 | 1,327 | -30 | -2.2% | 15,400 |
| 2020/08/04 | 1,308 | 1,357 | 1,277 | 1,357 | +49 | +3.7% | 25,400 |
| 2020/08/03 | 1,276 | 1,315 | 1,275 | 1,308 | +32 | +2.5% | 37,800 |
| 2020/07/31 | 1,325 | 1,325 | 1,275 | 1,276 | -58 | -4.3% | 39,600 |
| 2020/07/30 | 1,331 | 1,341 | 1,311 | 1,334 | +3 | +0.2% | 24,500 |
| 2020/07/29 | 1,368 | 1,368 | 1,325 | 1,331 | -41 | -3% | 21,700 |
| 2020/07/28 | 1,389 | 1,389 | 1,365 | 1,372 | +3 | +0.2% | 30,300 |
| 2020/07/27 | 1,379 | 1,379 | 1,344 | 1,369 | -3 | -0.2% | 43,400 |
| 2020/07/22 | 1,396 | 1,406 | 1,372 | 1,372 | -24 | -1.7% | 26,100 |
| 2020/07/21 | 1,408 | 1,408 | 1,372 | 1,396 | -6 | -0.4% | 27,400 |
| 2020/07/20 | 1,373 | 1,402 | 1,352 | 1,402 | +42 | +3.1% | 26,400 |
| 2020/07/17 | 1,387 | 1,387 | 1,351 | 1,360 | -36 | -2.6% | 25,100 |
1201～
1250
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
