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 |
|---|---|---|---|---|---|---|---|
| 2020/05/07 | 1,470 | 1,511 | 1,470 | 1,495 | +25 | +1.7% | 22,700 |
| 2020/05/01 | 1,518 | 1,518 | 1,461 | 1,470 | -48 | -3.2% | 24,600 |
| 2020/04/30 | 1,543 | 1,557 | 1,509 | 1,518 | +15 | +1% | 28,400 |
| 2020/04/28 | 1,515 | 1,518 | 1,484 | 1,503 | -12 | -0.8% | 18,900 |
| 2020/04/27 | 1,519 | 1,519 | 1,462 | 1,515 | +2 | +0.1% | 25,400 |
| 2020/04/24 | 1,525 | 1,533 | 1,491 | 1,513 | -17 | -1.1% | 16,000 |
| 2020/04/23 | 1,489 | 1,533 | 1,482 | 1,530 | +62 | +4.2% | 15,400 |
| 2020/04/22 | 1,465 | 1,498 | 1,450 | 1,468 | -18 | -1.2% | 14,700 |
| 2020/04/21 | 1,517 | 1,520 | 1,476 | 1,486 | -71 | -4.6% | 13,800 |
| 2020/04/20 | 1,542 | 1,557 | 1,501 | 1,557 | +5 | +0.3% | 24,400 |
| 2020/04/17 | 1,600 | 1,615 | 1,538 | 1,552 | +8 | +0.5% | 31,900 |
| 2020/04/16 | 1,423 | 1,544 | 1,423 | 1,544 | +122 | +8.6% | 36,800 |
| 2020/04/15 | 1,517 | 1,517 | 1,412 | 1,422 | -65 | -4.4% | 29,200 |
| 2020/04/14 | 1,472 | 1,496 | 1,457 | 1,487 | +18 | +1.2% | 17,600 |
| 2020/04/13 | 1,505 | 1,505 | 1,461 | 1,469 | -42 | -2.8% | 15,100 |
| 2020/04/10 | 1,510 | 1,525 | 1,463 | 1,511 | +10 | +0.7% | 16,100 |
| 2020/04/09 | 1,519 | 1,524 | 1,459 | 1,501 | +2 | +0.1% | 19,300 |
| 2020/04/08 | 1,472 | 1,517 | 1,440 | 1,499 | +30 | +2% | 26,600 |
| 2020/04/07 | 1,480 | 1,496 | 1,425 | 1,469 | +19 | +1.3% | 42,100 |
| 2020/04/06 | 1,352 | 1,452 | 1,332 | 1,450 | +90 | +6.6% | 36,300 |
| 2020/04/03 | 1,361 | 1,419 | 1,341 | 1,360 | +12 | +0.9% | 21,000 |
| 2020/04/02 | 1,375 | 1,415 | 1,327 | 1,348 | -57 | -4.1% | 26,600 |
| 2020/04/01 | 1,458 | 1,493 | 1,400 | 1,405 | -32 | -2.2% | 31,300 |
| 2020/03/31 | 1,554 | 1,557 | 1,422 | 1,437 | -143 | -9.1% | 34,500 |
| 2020/03/30 | 1,577 | 1,587 | 1,510 | 1,580 | -37 | -2.3% | 44,500 |
| 2020/03/27 | 1,520 | 1,617 | 1,476 | 1,617 | +157 | +10.8% | 65,100 |
| 2020/03/26 | 1,420 | 1,466 | 1,365 | 1,460 | +41 | +2.9% | 53,300 |
| 2020/03/25 | 1,450 | 1,460 | 1,357 | 1,419 | +56 | +4.1% | 50,200 |
| 2020/03/24 | 1,385 | 1,437 | 1,304 | 1,363 | -21 | -1.5% | 50,500 |
| 2020/03/23 | 1,335 | 1,416 | 1,287 | 1,384 | +79 | +6.1% | 50,800 |
| 2020/03/19 | 1,298 | 1,377 | 1,273 | 1,305 | +37 | +2.9% | 39,700 |
| 2020/03/18 | 1,332 | 1,366 | 1,268 | 1,268 | -57 | -4.3% | 30,600 |
| 2020/03/17 | 1,213 | 1,336 | 1,170 | 1,325 | +85 | +6.9% | 66,000 |
| 2020/03/16 | 1,235 | 1,300 | 1,235 | 1,240 | +35 | +2.9% | 27,200 |
| 2020/03/13 | 1,180 | 1,249 | 1,145 | 1,205 | -73 | -5.7% | 75,600 |
| 2020/03/12 | 1,317 | 1,337 | 1,266 | 1,278 | -58 | -4.3% | 73,100 |
| 2020/03/11 | 1,400 | 1,416 | 1,336 | 1,336 | -56 | -4% | 35,500 |
| 2020/03/10 | 1,284 | 1,402 | 1,264 | 1,392 | +48 | +3.6% | 61,500 |
| 2020/03/09 | 1,342 | 1,399 | 1,330 | 1,344 | -88 | -6.1% | 76,300 |
| 2020/03/06 | 1,485 | 1,485 | 1,430 | 1,432 | -71 | -4.7% | 38,100 |
| 2020/03/05 | 1,526 | 1,526 | 1,496 | 1,503 | +8 | +0.5% | 32,000 |
| 2020/03/04 | 1,478 | 1,518 | 1,463 | 1,495 | -4 | -0.3% | 27,500 |
| 2020/03/03 | 1,561 | 1,601 | 1,495 | 1,499 | -42 | -2.7% | 50,200 |
| 2020/03/02 | 1,469 | 1,561 | 1,461 | 1,541 | +72 | +4.9% | 42,700 |
| 2020/02/28 | 1,502 | 1,530 | 1,462 | 1,469 | -73 | -4.7% | 50,600 |
| 2020/02/27 | 1,550 | 1,561 | 1,530 | 1,542 | -15 | -1% | 50,000 |
| 2020/02/26 | 1,529 | 1,562 | 1,511 | 1,557 | +6 | +0.4% | 41,800 |
| 2020/02/25 | 1,561 | 1,592 | 1,543 | 1,551 | -108 | -6.5% | 64,900 |
| 2020/02/21 | 1,626 | 1,671 | 1,626 | 1,659 | +28 | +1.7% | 28,600 |
| 2020/02/20 | 1,662 | 1,675 | 1,630 | 1,631 | -23 | -1.4% | 31,200 |
1301～
1350
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
