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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 1,378 | 1,382 | 1,361 | 1,368 | -2 | -0.1% | 35,200 |
2023/12/06 | 1,339 | 1,376 | 1,339 | 1,370 | +22 | +1.6% | 52,000 |
2023/12/05 | 1,352 | 1,364 | 1,346 | 1,348 | -3 | -0.2% | 38,400 |
2023/12/04 | 1,328 | 1,353 | 1,322 | 1,351 | +23 | +1.7% | 40,100 |
2023/12/01 | 1,326 | 1,335 | 1,314 | 1,328 | +3 | +0.2% | 38,300 |
2023/11/30 | 1,300 | 1,325 | 1,298 | 1,325 | +23 | +1.8% | 31,500 |
2023/11/29 | 1,299 | 1,314 | 1,289 | 1,302 | -10 | -0.8% | 48,500 |
2023/11/28 | 1,322 | 1,322 | 1,300 | 1,312 | +2 | +0.2% | 41,000 |
2023/11/27 | 1,343 | 1,345 | 1,299 | 1,310 | -22 | -1.7% | 76,000 |
2023/11/24 | 1,349 | 1,358 | 1,324 | 1,332 | -3 | -0.2% | 30,500 |
2023/11/22 | 1,319 | 1,342 | 1,318 | 1,335 | +16 | +1.2% | 22,300 |
2023/11/21 | 1,320 | 1,336 | 1,306 | 1,319 | -10 | -0.8% | 43,100 |
2023/11/20 | 1,367 | 1,367 | 1,327 | 1,329 | -39 | -2.9% | 44,500 |
2023/11/17 | 1,335 | 1,368 | 1,335 | 1,368 | +33 | +2.5% | 26,800 |
2023/11/16 | 1,339 | 1,352 | 1,321 | 1,335 | -6 | -0.4% | 40,400 |
2023/11/15 | 1,375 | 1,380 | 1,341 | 1,341 | -27 | -2% | 38,700 |
2023/11/14 | 1,375 | 1,380 | 1,355 | 1,368 | -7 | -0.5% | 49,200 |
2023/11/13 | 1,419 | 1,419 | 1,369 | 1,375 | -41 | -2.9% | 76,500 |
2023/11/10 | 1,424 | 1,429 | 1,383 | 1,416 | -19 | -1.3% | 70,100 |
2023/11/09 | 1,459 | 1,467 | 1,408 | 1,435 | -24 | -1.6% | 64,400 |
2023/11/08 | 1,507 | 1,510 | 1,459 | 1,459 | -18 | -1.2% | 90,400 |
2023/11/07 | 1,432 | 1,482 | 1,430 | 1,477 | +45 | +3.1% | 82,400 |
2023/11/06 | 1,433 | 1,468 | 1,408 | 1,432 | +25 | +1.8% | 187,300 |
2023/11/02 | 1,386 | 1,437 | 1,366 | 1,407 | -309 | -18% | 452,900 |
2023/11/01 | 1,720 | 1,721 | 1,687 | 1,716 | +31 | +1.8% | 51,700 |
2023/10/31 | 1,677 | 1,688 | 1,615 | 1,685 | +8 | +0.5% | 85,400 |
2023/10/30 | 1,682 | 1,699 | 1,651 | 1,677 | -34 | -2% | 336,300 |
2023/10/27 | 1,687 | 1,734 | 1,687 | 1,711 | +46 | +2.8% | 85,800 |
2023/10/26 | 1,680 | 1,689 | 1,655 | 1,665 | +3 | +0.2% | 85,300 |
2023/10/25 | 1,644 | 1,684 | 1,615 | 1,662 | +45 | +2.8% | 65,700 |
2023/10/24 | 1,639 | 1,639 | 1,543 | 1,617 | -2 | -0.1% | 82,500 |
2023/10/23 | 1,600 | 1,654 | 1,597 | 1,619 | +14 | +0.9% | 99,500 |
2023/10/20 | 1,583 | 1,620 | 1,576 | 1,605 | +19 | +1.2% | 47,400 |
2023/10/19 | 1,562 | 1,609 | 1,558 | 1,586 | +17 | +1.1% | 68,100 |
2023/10/18 | 1,559 | 1,575 | 1,539 | 1,569 | +43 | +2.8% | 77,700 |
2023/10/17 | 1,541 | 1,568 | 1,524 | 1,526 | +17 | +1.1% | 56,200 |
2023/10/16 | 1,561 | 1,579 | 1,504 | 1,509 | -52 | -3.3% | 64,400 |
2023/10/13 | 1,550 | 1,581 | 1,544 | 1,561 | +21 | +1.4% | 98,000 |
2023/10/12 | 1,510 | 1,546 | 1,502 | 1,540 | +48 | +3.2% | 83,300 |
2023/10/11 | 1,515 | 1,518 | 1,486 | 1,492 | -13 | -0.9% | 58,900 |
2023/10/10 | 1,458 | 1,505 | 1,458 | 1,505 | +77 | +5.4% | 95,100 |
2023/10/06 | 1,419 | 1,447 | 1,419 | 1,428 | +17 | +1.2% | 61,100 |
2023/10/05 | 1,362 | 1,415 | 1,362 | 1,411 | +50 | +3.7% | 57,300 |
2023/10/04 | 1,380 | 1,389 | 1,361 | 1,361 | -22 | -1.6% | 60,400 |
2023/10/03 | 1,376 | 1,398 | 1,371 | 1,383 | +6 | +0.4% | 44,700 |
2023/10/02 | 1,381 | 1,411 | 1,377 | 1,377 | +7 | +0.5% | 19,700 |
2023/09/29 | 1,385 | 1,389 | 1,367 | 1,370 | -12 | -0.9% | 19,700 |
2023/09/28 | 1,400 | 1,407 | 1,379 | 1,382 | -28 | -2% | 21,800 |
2023/09/27 | 1,385 | 1,412 | 1,373 | 1,410 | +21 | +1.5% | 34,600 |
2023/09/26 | 1,399 | 1,399 | 1,367 | 1,389 | -15 | -1.1% | 34,200 |
101~
150
件表示中 / 3451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 | 155,900円 | +2.2% | -42.8% | 2.44% | 21.11倍 | 0.64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 | 186,500円 | +3.2% | +8.7% | 1.88% | 25.31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 |
保土谷 | 459,000円 | +8.5% | +2.1% | 1.63% | 15.18倍 | 0.80倍 |
|
精密化学品が収益柱。有機EL材料を戦略分野に設定、韓国子会社SFCにはサムスンも出資 |
大日塗 | 127,400円 | -1.6% | +17.0% | 2.75% | 7.88倍 | 0.66倍 |
|
塗料国内4位。三菱色が濃厚。重防食・住宅建材用に強み。傘下企業で照明機器、蛍光色材事業も |
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 |
市場注目の銘柄
チャート関連のコラム