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 |
|---|---|---|---|---|---|---|---|
| 2018/01/26 | 3,290 | 3,310 | 3,255 | 3,265 | +25 | +0.8% | 36,800 |
| 2018/01/25 | 3,280 | 3,280 | 3,230 | 3,240 | -50 | -1.5% | 39,700 |
| 2018/01/24 | 3,300 | 3,305 | 3,250 | 3,290 | -15 | -0.5% | 42,700 |
| 2018/01/23 | 3,345 | 3,370 | 3,235 | 3,305 | -25 | -0.8% | 77,000 |
| 2018/01/22 | 3,300 | 3,335 | 3,260 | 3,330 | +15 | +0.5% | 35,600 |
| 2018/01/19 | 3,270 | 3,330 | 3,265 | 3,315 | +45 | +1.4% | 16,300 |
| 2018/01/18 | 3,380 | 3,385 | 3,255 | 3,270 | -90 | -2.7% | 68,000 |
| 2018/01/17 | 3,460 | 3,460 | 3,330 | 3,360 | -120 | -3.4% | 66,600 |
| 2018/01/16 | 3,415 | 3,490 | 3,375 | 3,480 | +60 | +1.8% | 51,700 |
| 2018/01/15 | 3,395 | 3,435 | 3,345 | 3,420 | +80 | +2.4% | 62,500 |
| 2018/01/12 | 3,260 | 3,375 | 3,250 | 3,340 | +90 | +2.8% | 77,200 |
| 2018/01/11 | 3,275 | 3,320 | 3,230 | 3,250 | -25 | -0.8% | 46,600 |
| 2018/01/10 | 3,280 | 3,310 | 3,225 | 3,275 | ±0 | ±0% | 50,600 |
| 2018/01/09 | 3,345 | 3,360 | 3,230 | 3,275 | -70 | -2.1% | 80,600 |
| 2018/01/05 | 3,320 | 3,360 | 3,175 | 3,345 | +45 | +1.4% | 71,400 |
| 2018/01/04 | 3,320 | 3,340 | 3,230 | 3,300 | -5 | -0.2% | 52,300 |
| 2017/12/29 | 3,255 | 3,340 | 3,240 | 3,305 | +65 | +2% | 42,400 |
| 2017/12/28 | 3,255 | 3,305 | 3,220 | 3,240 | -20 | -0.6% | 47,500 |
| 2017/12/27 | 3,265 | 3,330 | 3,245 | 3,260 | +15 | +0.5% | 66,900 |
| 2017/12/26 | 3,290 | 3,320 | 3,205 | 3,245 | -45 | -1.4% | 57,500 |
| 2017/12/25 | 3,260 | 3,420 | 3,260 | 3,290 | +70 | +2.2% | 93,600 |
| 2017/12/22 | 3,215 | 3,240 | 3,190 | 3,220 | +5 | +0.2% | 41,500 |
| 2017/12/21 | 3,245 | 3,355 | 3,175 | 3,215 | -25 | -0.8% | 104,400 |
| 2017/12/20 | 3,100 | 3,260 | 3,100 | 3,240 | +165 | +5.4% | 93,300 |
| 2017/12/19 | 3,100 | 3,100 | 3,040 | 3,075 | -25 | -0.8% | 65,000 |
| 2017/12/18 | 3,005 | 3,185 | 3,000 | 3,100 | +109 | +3.6% | 118,600 |
| 2017/12/15 | 2,918 | 3,010 | 2,887 | 2,991 | +158 | +5.6% | 129,600 |
| 2017/12/14 | 2,799 | 2,843 | 2,799 | 2,833 | +22 | +0.8% | 35,300 |
| 2017/12/13 | 2,856 | 2,856 | 2,796 | 2,811 | -40 | -1.4% | 54,700 |
| 2017/12/12 | 2,923 | 2,933 | 2,832 | 2,851 | -69 | -2.4% | 34,000 |
| 2017/12/11 | 2,950 | 2,955 | 2,910 | 2,920 | -49 | -1.7% | 40,800 |
| 2017/12/08 | 2,931 | 3,010 | 2,931 | 2,969 | +18 | +0.6% | 47,000 |
| 2017/12/07 | 2,887 | 2,962 | 2,887 | 2,951 | +55 | +1.9% | 44,800 |
| 2017/12/06 | 2,929 | 2,956 | 2,884 | 2,896 | -69 | -2.3% | 52,200 |
| 2017/12/05 | 2,910 | 2,986 | 2,858 | 2,965 | +73 | +2.5% | 65,200 |
| 2017/12/04 | 2,932 | 2,962 | 2,884 | 2,892 | -4 | -0.1% | 47,000 |
| 2017/12/01 | 2,927 | 2,936 | 2,866 | 2,896 | -43 | -1.5% | 74,500 |
| 2017/11/30 | 2,990 | 3,035 | 2,869 | 2,939 | -37 | -1.2% | 352,600 |
| 2017/11/29 | 2,926 | 2,997 | 2,900 | 2,976 | +48 | +1.6% | 44,300 |
| 2017/11/28 | 2,925 | 2,981 | 2,854 | 2,928 | -18 | -0.6% | 81,300 |
| 2017/11/27 | 2,987 | 3,110 | 2,925 | 2,946 | +47 | +1.6% | 135,500 |
| 2017/11/24 | 2,833 | 2,920 | 2,811 | 2,899 | +66 | +2.3% | 74,000 |
| 2017/11/22 | 2,829 | 2,855 | 2,780 | 2,833 | +22 | +0.8% | 74,300 |
| 2017/11/21 | 2,812 | 2,845 | 2,790 | 2,811 | +20 | +0.7% | 40,400 |
| 2017/11/20 | 2,849 | 2,860 | 2,780 | 2,791 | -17 | -0.6% | 43,700 |
| 2017/11/17 | 2,895 | 2,900 | 2,750 | 2,808 | -102 | -3.5% | 110,300 |
| 2017/11/16 | 2,766 | 2,962 | 2,766 | 2,910 | +144 | +5.2% | 108,400 |
| 2017/11/15 | 2,840 | 2,910 | 2,741 | 2,766 | -24 | -0.9% | 120,100 |
| 2017/11/14 | 2,902 | 2,949 | 2,713 | 2,790 | -172 | -5.8% | 165,000 |
| 2017/11/13 | 3,105 | 3,145 | 2,959 | 2,962 | -98 | -3.2% | 131,000 |
1851～
1900
件表示中 / 3769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 | 131,900円 | +5.9% | -3.9% | 3.03% | 12.55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 | 139,400円 | +5.7% | +0.9% | 2.58% | 11.74倍 | 0.85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 | 120,000円 | -1.5% | +12.1% | 2.33% | 8.83倍 | 0.66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 | 201,600円 | +3.7% | +4.2% | 2.18% | 10.80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 |
| 群栄化 | 316,000円 | +1.5% | -8.0% | 3.16% | 12.34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
