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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 2,200 | 2,200 | 2,100 | 2,168 | -36 | -1.6% | 40,500 |
| 2017/09/29 | 2,154 | 2,258 | 2,151 | 2,204 | +50 | +2.3% | 69,300 |
| 2017/09/28 | 2,150 | 2,158 | 2,115 | 2,154 | +33 | +1.6% | 40,100 |
| 2017/09/27 | 2,150 | 2,150 | 2,062 | 2,121 | +1,053 | +98.6% | 25,400 |
| 2017/09/26 | 1,008 | 1,070 | 1,008 | 1,068 | +46 | +4.5% | 92,000 |
| 2017/09/25 | 1,016 | 1,030 | 1,015 | 1,022 | +6 | +0.6% | 43,000 |
| 2017/09/22 | 1,034 | 1,034 | 1,003 | 1,016 | -23 | -2.2% | 60,000 |
| 2017/09/21 | 1,040 | 1,040 | 1,029 | 1,039 | +9 | +0.9% | 34,000 |
| 2017/09/20 | 1,043 | 1,048 | 1,025 | 1,030 | +2 | +0.2% | 81,000 |
| 2017/09/19 | 1,024 | 1,028 | 1,010 | 1,028 | +3 | +0.3% | 237,000 |
| 2017/09/15 | 1,000 | 1,036 | 987 | 1,025 | +34 | +3.4% | 135,000 |
| 2017/09/14 | 974 | 995 | 965 | 991 | +32 | +3.3% | 85,000 |
| 2017/09/13 | 962 | 990 | 959 | 959 | +4 | +0.4% | 80,000 |
| 2017/09/12 | 954 | 956 | 946 | 955 | +16 | +1.7% | 44,000 |
| 2017/09/11 | 945 | 950 | 925 | 939 | +9 | +1% | 110,000 |
| 2017/09/08 | 906 | 934 | 905 | 930 | +14 | +1.5% | 85,000 |
| 2017/09/07 | 898 | 937 | 890 | 916 | +21 | +2.3% | 73,000 |
| 2017/09/06 | 900 | 915 | 894 | 895 | -5 | -0.6% | 81,000 |
| 2017/09/05 | 926 | 927 | 900 | 900 | -26 | -2.8% | 87,000 |
| 2017/09/04 | 938 | 939 | 920 | 926 | -12 | -1.3% | 41,000 |
| 2017/09/01 | 931 | 940 | 921 | 938 | ±0 | ±0% | 41,000 |
| 2017/08/31 | 958 | 958 | 926 | 938 | -21 | -2.2% | 41,000 |
| 2017/08/30 | 961 | 961 | 949 | 959 | +3 | +0.3% | 48,000 |
| 2017/08/29 | 968 | 968 | 951 | 956 | -18 | -1.8% | 63,000 |
| 2017/08/28 | 946 | 975 | 943 | 974 | +31 | +3.3% | 55,000 |
| 2017/08/25 | 923 | 946 | 923 | 943 | +25 | +2.7% | 46,000 |
| 2017/08/24 | 921 | 932 | 918 | 918 | +5 | +0.5% | 23,000 |
| 2017/08/23 | 920 | 921 | 903 | 913 | -2 | -0.2% | 92,000 |
| 2017/08/22 | 914 | 922 | 901 | 915 | +7 | +0.8% | 49,000 |
| 2017/08/21 | 908 | 923 | 891 | 908 | +2 | +0.2% | 52,000 |
| 2017/08/18 | 903 | 920 | 898 | 906 | -8 | -0.9% | 80,000 |
| 2017/08/17 | 936 | 936 | 910 | 914 | -19 | -2% | 63,000 |
| 2017/08/16 | 936 | 940 | 922 | 933 | -3 | -0.3% | 54,000 |
| 2017/08/15 | 915 | 943 | 915 | 936 | +34 | +3.8% | 49,000 |
| 2017/08/14 | 936 | 936 | 901 | 902 | -29 | -3.1% | 98,000 |
| 2017/08/10 | 1,007 | 1,009 | 931 | 931 | -66 | -6.6% | 137,000 |
| 2017/08/09 | 1,011 | 1,015 | 960 | 997 | +1 | +0.1% | 163,000 |
| 2017/08/08 | 976 | 996 | 976 | 996 | +22 | +2.3% | 48,000 |
| 2017/08/07 | 971 | 975 | 966 | 974 | +10 | +1% | 12,000 |
| 2017/08/04 | 964 | 965 | 958 | 964 | -6 | -0.6% | 20,000 |
| 2017/08/03 | 964 | 976 | 963 | 970 | -1 | -0.1% | 18,000 |
| 2017/08/02 | 973 | 976 | 963 | 971 | +6 | +0.6% | 30,000 |
| 2017/08/01 | 977 | 983 | 958 | 965 | -11 | -1.1% | 49,000 |
| 2017/07/31 | 987 | 990 | 972 | 976 | -14 | -1.4% | 70,000 |
| 2017/07/28 | 990 | 997 | 972 | 990 | +6 | +0.6% | 65,000 |
| 2017/07/27 | 983 | 995 | 982 | 984 | -23 | -2.3% | 45,000 |
| 2017/07/26 | 1,032 | 1,033 | 999 | 1,007 | -20 | -1.9% | 41,000 |
| 2017/07/25 | 1,026 | 1,031 | 1,023 | 1,027 | +1 | +0.1% | 13,000 |
| 2017/07/24 | 1,030 | 1,033 | 1,013 | 1,026 | -7 | -0.7% | 43,000 |
| 2017/07/21 | 1,025 | 1,036 | 1,025 | 1,033 | +8 | +0.8% | 54,000 |
1851～
1900
件表示中 / 3692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 | 136,800円 | +8.5% | +24.9% | 2.78% | 13.57倍 | 0.53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 |
| エステー | 150,300円 | +10.6% | +19.2% | 2.93% | 12.55倍 | 0.97倍 |
|
家庭用消臭芳香剤トップ３、衣類防虫剤１位の日用品メーカー。「消臭力」や「ムシューダ」が主軸 |
| 森 六 | 217,200円 | +3.0% | -67.7% | 4.83% | - | 0.43倍 |
|
樹脂加工製品と化学品商材の２本柱。製品はホンダ向け９割。海外生産を拡充。１６６３年創業 |
| 石原ケミカル | 208,700円 | +11.6% | +26.2% | 1.92% | 12.78倍 | 1.23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 |
| 日化産 | 148,500円 | +10.1% | +12.1% | 4.04% | 14.52倍 | 0.62倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
市場注目の銘柄
チャート関連のコラム
