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 |
|---|---|---|---|---|---|---|---|
| 2025/03/24 | 1,465 | 1,465 | 1,433 | 1,433 | -30 | -2.1% | 30,100 |
| 2025/03/21 | 1,481 | 1,481 | 1,451 | 1,463 | -21 | -1.4% | 36,200 |
| 2025/03/19 | 1,484 | 1,495 | 1,476 | 1,484 | -7 | -0.5% | 16,800 |
| 2025/03/18 | 1,490 | 1,499 | 1,474 | 1,491 | +2 | +0.1% | 20,300 |
| 2025/03/17 | 1,471 | 1,505 | 1,471 | 1,489 | +22 | +1.5% | 16,700 |
| 2025/03/14 | 1,455 | 1,480 | 1,455 | 1,467 | -10 | -0.7% | 22,000 |
| 2025/03/13 | 1,483 | 1,499 | 1,467 | 1,477 | +2 | +0.1% | 14,600 |
| 2025/03/12 | 1,454 | 1,481 | 1,453 | 1,475 | +25 | +1.7% | 14,900 |
| 2025/03/11 | 1,463 | 1,463 | 1,436 | 1,450 | -36 | -2.4% | 15,700 |
| 2025/03/10 | 1,495 | 1,509 | 1,485 | 1,486 | -9 | -0.6% | 11,900 |
| 2025/03/07 | 1,500 | 1,525 | 1,480 | 1,495 | -20 | -1.3% | 19,500 |
| 2025/03/06 | 1,514 | 1,546 | 1,483 | 1,515 | +6 | +0.4% | 16,600 |
| 2025/03/05 | 1,520 | 1,530 | 1,500 | 1,509 | +19 | +1.3% | 14,200 |
| 2025/03/04 | 1,513 | 1,513 | 1,477 | 1,490 | -12 | -0.8% | 16,900 |
| 2025/03/03 | 1,467 | 1,508 | 1,467 | 1,502 | +64 | +4.5% | 16,600 |
| 2025/02/28 | 1,488 | 1,498 | 1,422 | 1,438 | -53 | -3.6% | 19,500 |
| 2025/02/27 | 1,466 | 1,502 | 1,466 | 1,491 | +32 | +2.2% | 13,100 |
| 2025/02/26 | 1,436 | 1,464 | 1,428 | 1,459 | +15 | +1% | 16,500 |
| 2025/02/25 | 1,440 | 1,477 | 1,440 | 1,444 | +4 | +0.3% | 21,800 |
| 2025/02/21 | 1,482 | 1,482 | 1,431 | 1,440 | -32 | -2.2% | 29,900 |
| 2025/02/20 | 1,520 | 1,525 | 1,471 | 1,472 | -66 | -4.3% | 18,700 |
| 2025/02/19 | 1,552 | 1,560 | 1,538 | 1,538 | -24 | -1.5% | 8,500 |
| 2025/02/18 | 1,566 | 1,578 | 1,558 | 1,562 | -4 | -0.3% | 10,500 |
| 2025/02/17 | 1,640 | 1,649 | 1,564 | 1,566 | -80 | -4.9% | 24,600 |
| 2025/02/14 | 1,650 | 1,710 | 1,627 | 1,646 | -4 | -0.2% | 38,500 |
| 2025/02/13 | 1,609 | 1,669 | 1,601 | 1,650 | +60 | +3.8% | 28,000 |
| 2025/02/12 | 1,571 | 1,639 | 1,571 | 1,590 | +48 | +3.1% | 42,700 |
| 2025/02/10 | 1,506 | 1,562 | 1,504 | 1,542 | +2 | +0.1% | 27,100 |
| 2025/02/07 | 1,538 | 1,565 | 1,522 | 1,540 | +13 | +0.9% | 35,600 |
| 2025/02/06 | 1,480 | 1,530 | 1,480 | 1,527 | +62 | +4.2% | 11,300 |
| 2025/02/05 | 1,470 | 1,492 | 1,465 | 1,465 | -10 | -0.7% | 8,900 |
| 2025/02/04 | 1,480 | 1,503 | 1,474 | 1,475 | +25 | +1.7% | 15,300 |
| 2025/02/03 | 1,506 | 1,506 | 1,450 | 1,450 | -68 | -4.5% | 19,900 |
| 2025/01/31 | 1,523 | 1,523 | 1,500 | 1,518 | -5 | -0.3% | 4,100 |
| 2025/01/30 | 1,491 | 1,529 | 1,485 | 1,523 | +22 | +1.5% | 14,100 |
| 2025/01/29 | 1,526 | 1,526 | 1,501 | 1,501 | -14 | -0.9% | 8,600 |
| 2025/01/28 | 1,495 | 1,525 | 1,492 | 1,515 | +10 | +0.7% | 10,400 |
| 2025/01/27 | 1,535 | 1,535 | 1,503 | 1,505 | -11 | -0.7% | 7,600 |
| 2025/01/24 | 1,480 | 1,531 | 1,480 | 1,516 | +51 | +3.5% | 23,000 |
| 2025/01/23 | 1,480 | 1,485 | 1,463 | 1,465 | -16 | -1.1% | 12,800 |
| 2025/01/22 | 1,502 | 1,502 | 1,481 | 1,481 | -14 | -0.9% | 7,700 |
| 2025/01/21 | 1,514 | 1,514 | 1,488 | 1,495 | -19 | -1.3% | 8,800 |
| 2025/01/20 | 1,500 | 1,517 | 1,497 | 1,514 | +17 | +1.1% | 13,100 |
| 2025/01/17 | 1,516 | 1,520 | 1,494 | 1,497 | -16 | -1.1% | 15,600 |
| 2025/01/16 | 1,507 | 1,556 | 1,507 | 1,513 | +6 | +0.4% | 14,600 |
| 2025/01/15 | 1,482 | 1,517 | 1,480 | 1,507 | +10 | +0.7% | 17,300 |
| 2025/01/14 | 1,464 | 1,506 | 1,464 | 1,497 | +29 | +2% | 17,700 |
| 2025/01/10 | 1,484 | 1,495 | 1,459 | 1,468 | -15 | -1% | 20,500 |
| 2025/01/09 | 1,510 | 1,510 | 1,483 | 1,483 | -33 | -2.2% | 18,900 |
| 2025/01/08 | 1,535 | 1,540 | 1,514 | 1,516 | -10 | -0.7% | 17,400 |
101～
150
件表示中 / 3764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 | 130,400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 | 138,200円 | +5.7% | +0.9% | 2.60% | 11.63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 | 123,300円 | -1.5% | +12.1% | 2.27% | 9.08倍 | 0.68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 | 201,500円 | +3.7% | +4.2% | 2.18% | 10.79倍 | 1.26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 |
| 三光合成 | 91,900円 | +3.2% | +5.9% | 3.05% | 7.00倍 | 0.87倍 |
|
自動車内外装軸に樹脂部品を金型設計・製作から一貫生産、空調機器等も。インド・北米拠点増強 |
市場注目の銘柄
チャート関連のコラム
