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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 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 |
| 2017/07/20 | 1,000 | 1,030 | 1,000 | 1,025 | +24 | +2.4% | 70,000 |
| 2017/07/19 | 989 | 1,010 | 983 | 1,001 | +7 | +0.7% | 32,000 |
| 2017/07/18 | 991 | 999 | 988 | 994 | +3 | +0.3% | 47,000 |
| 2017/07/14 | 979 | 998 | 974 | 991 | +6 | +0.6% | 46,000 |
| 2017/07/13 | 978 | 990 | 971 | 985 | +7 | +0.7% | 40,000 |
| 2017/07/12 | 993 | 993 | 969 | 978 | -15 | -1.5% | 64,000 |
| 2017/07/11 | 969 | 994 | 969 | 993 | +15 | +1.5% | 46,000 |
1901～
1950
件表示中 / 3735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 | 130,500円 | +5.9% | -3.9% | 3.07% | 12.41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 |
| 森 六 | 231,000円 | -6.3% | +122.3% | 4.98% | 10.30倍 | 0.52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 |
| ラサ工 | 409,500円 | +8.3% | +6.5% | 3.13% | 9.69倍 | 1.15倍 |
|
１９０７年の沖縄ラサ島リン鉱脈発見が起点。半導体向けなどリン酸が主力。工業薬・機械併営 |
| 東 リ | 49,400円 | +2.2% | -10.0% | 5.47% | 9.28倍 | 0.60倍 |
|
内装材のトップメーカー。塩ビ床材が主力。カーペット、カーテン、壁紙も。海外拡大が課題 |
| 石原ケミカル | 195,000円 | +3.7% | +4.2% | 2.26% | 10.44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 |
市場注目の銘柄
チャート関連のコラム
