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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 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 |
| 2017/07/10 | 969 | 980 | 968 | 978 | +14 | +1.5% | 43,000 |
| 2017/07/07 | 978 | 988 | 957 | 964 | -29 | -2.9% | 67,000 |
| 2017/07/06 | 998 | 998 | 970 | 993 | -6 | -0.6% | 66,000 |
| 2017/07/05 | 948 | 999 | 946 | 999 | +46 | +4.8% | 76,000 |
| 2017/07/04 | 961 | 961 | 947 | 953 | -2 | -0.2% | 65,000 |
| 2017/07/03 | 935 | 968 | 934 | 955 | +13 | +1.4% | 65,000 |
| 2017/06/30 | 944 | 947 | 928 | 942 | -4 | -0.4% | 95,000 |
| 2017/06/29 | 955 | 955 | 944 | 946 | -6 | -0.6% | 40,000 |
| 2017/06/28 | 955 | 961 | 946 | 952 | -3 | -0.3% | 46,000 |
| 2017/06/27 | 958 | 960 | 950 | 955 | -3 | -0.3% | 23,000 |
| 2017/06/26 | 959 | 962 | 954 | 958 | +4 | +0.4% | 18,000 |
| 2017/06/23 | 950 | 961 | 941 | 954 | -10 | -1% | 78,000 |
| 2017/06/22 | 965 | 973 | 958 | 964 | +3 | +0.3% | 47,000 |
| 2017/06/21 | 990 | 994 | 961 | 961 | -23 | -2.3% | 56,000 |
| 2017/06/20 | 969 | 989 | 965 | 984 | +26 | +2.7% | 97,000 |
| 2017/06/19 | 935 | 961 | 935 | 958 | +23 | +2.5% | 130,000 |
| 2017/06/16 | 968 | 979 | 935 | 935 | -33 | -3.4% | 171,000 |
| 2017/06/15 | 947 | 975 | 941 | 968 | +6 | +0.6% | 149,000 |
| 2017/06/14 | 1,010 | 1,017 | 962 | 962 | -46 | -4.6% | 170,000 |
| 2017/06/13 | 1,013 | 1,019 | 985 | 1,008 | -5 | -0.5% | 121,000 |
| 2017/06/12 | 1,025 | 1,025 | 1,004 | 1,013 | -12 | -1.2% | 85,000 |
| 2017/06/09 | 1,019 | 1,033 | 1,007 | 1,025 | +3 | +0.3% | 102,000 |
| 2017/06/08 | 1,007 | 1,039 | 984 | 1,022 | +15 | +1.5% | 133,000 |
| 2017/06/07 | 1,008 | 1,019 | 998 | 1,007 | -12 | -1.2% | 96,000 |
| 2017/06/06 | 1,050 | 1,050 | 1,015 | 1,019 | -31 | -3% | 124,000 |
| 2017/06/05 | 974 | 1,054 | 968 | 1,050 | +76 | +7.8% | 272,000 |
| 2017/06/02 | 969 | 980 | 957 | 974 | +12 | +1.2% | 126,000 |
| 2017/06/01 | 962 | 970 | 951 | 962 | +1 | +0.1% | 39,000 |
| 2017/05/31 | 941 | 969 | 935 | 961 | +9 | +0.9% | 96,000 |
| 2017/05/30 | 964 | 964 | 945 | 952 | -23 | -2.4% | 77,000 |
| 2017/05/29 | 979 | 979 | 961 | 975 | -5 | -0.5% | 82,000 |
| 2017/05/26 | 955 | 980 | 941 | 980 | +23 | +2.4% | 160,000 |
| 2017/05/25 | 968 | 968 | 956 | 957 | -13 | -1.3% | 90,000 |
| 2017/05/24 | 971 | 976 | 954 | 970 | +16 | +1.7% | 71,000 |
| 2017/05/23 | 986 | 987 | 947 | 954 | -32 | -3.2% | 160,000 |
| 2017/05/22 | 911 | 988 | 911 | 986 | +88 | +9.8% | 210,000 |
| 2017/05/19 | 892 | 900 | 880 | 898 | +6 | +0.7% | 81,000 |
| 2017/05/18 | 869 | 892 | 865 | 892 | -6 | -0.7% | 118,000 |
| 2017/05/17 | 889 | 899 | 887 | 898 | +14 | +1.6% | 148,000 |
| 2017/05/16 | 840 | 903 | 831 | 884 | +50 | +6% | 184,000 |
| 2017/05/15 | 810 | 836 | 797 | 834 | +63 | +8.2% | 206,000 |
| 2017/05/12 | 780 | 780 | 758 | 771 | -9 | -1.2% | 62,000 |
| 2017/05/11 | 778 | 786 | 777 | 780 | +3 | +0.4% | 51,000 |
1901～
1950
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 | 222,200円 | +3.0% | -67.7% | 4.73% | - | 0.44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 | 212,400円 | +11.6% | +26.2% | 1.88% | 13.01倍 | 1.25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 | 150,000円 | +10.1% | +12.1% | 4.00% | 14.67倍 | 0.63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
