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 |
|---|---|---|---|---|---|---|---|
| 2025/12/19 | 1,210 | 1,219 | 1,200 | 1,211 | -6 | -0.5% | 85,600 |
| 2025/12/18 | 1,199 | 1,220 | 1,197 | 1,217 | +17 | +1.4% | 80,300 |
| 2025/12/17 | 1,210 | 1,210 | 1,196 | 1,200 | -13 | -1.1% | 91,900 |
| 2025/12/16 | 1,239 | 1,239 | 1,208 | 1,213 | -32 | -2.6% | 102,600 |
| 2025/12/15 | 1,224 | 1,246 | 1,214 | 1,245 | +21 | +1.7% | 60,400 |
| 2025/12/12 | 1,218 | 1,230 | 1,212 | 1,224 | +23 | +1.9% | 57,700 |
| 2025/12/11 | 1,242 | 1,242 | 1,199 | 1,201 | -41 | -3.3% | 142,200 |
| 2025/12/10 | 1,236 | 1,250 | 1,236 | 1,242 | +8 | +0.6% | 68,500 |
| 2025/12/09 | 1,240 | 1,241 | 1,227 | 1,234 | -2 | -0.2% | 89,200 |
| 2025/12/08 | 1,242 | 1,245 | 1,235 | 1,236 | -2 | -0.2% | 87,800 |
| 2025/12/05 | 1,264 | 1,264 | 1,238 | 1,238 | -24 | -1.9% | 62,800 |
| 2025/12/04 | 1,243 | 1,262 | 1,243 | 1,262 | +21 | +1.7% | 56,800 |
| 2025/12/03 | 1,232 | 1,247 | 1,231 | 1,241 | +10 | +0.8% | 37,800 |
| 2025/12/02 | 1,261 | 1,261 | 1,231 | 1,231 | -24 | -1.9% | 52,400 |
| 2025/12/01 | 1,273 | 1,273 | 1,253 | 1,255 | -15 | -1.2% | 38,200 |
| 2025/11/28 | 1,265 | 1,277 | 1,261 | 1,270 | +5 | +0.4% | 32,900 |
| 2025/11/27 | 1,261 | 1,270 | 1,260 | 1,265 | +5 | +0.4% | 43,000 |
| 2025/11/26 | 1,243 | 1,263 | 1,241 | 1,260 | +28 | +2.3% | 34,100 |
| 2025/11/25 | 1,283 | 1,286 | 1,232 | 1,232 | -50 | -3.9% | 92,600 |
| 2025/11/21 | 1,291 | 1,303 | 1,272 | 1,282 | -12 | -0.9% | 60,300 |
| 2025/11/20 | 1,283 | 1,298 | 1,281 | 1,294 | +26 | +2.1% | 33,900 |
| 2025/11/19 | 1,291 | 1,296 | 1,268 | 1,268 | -23 | -1.8% | 33,000 |
| 2025/11/18 | 1,310 | 1,312 | 1,287 | 1,291 | -28 | -2.1% | 49,000 |
| 2025/11/17 | 1,315 | 1,319 | 1,305 | 1,319 | +2 | +0.2% | 31,000 |
| 2025/11/14 | 1,306 | 1,319 | 1,302 | 1,317 | +7 | +0.5% | 32,100 |
| 2025/11/13 | 1,335 | 1,339 | 1,301 | 1,310 | -55 | -4% | 117,100 |
| 2025/11/12 | 1,359 | 1,366 | 1,343 | 1,365 | +13 | +1% | 56,100 |
| 2025/11/11 | 1,350 | 1,352 | 1,326 | 1,352 | +2 | +0.1% | 23,900 |
| 2025/11/10 | 1,339 | 1,368 | 1,332 | 1,350 | +35 | +2.7% | 53,800 |
| 2025/11/07 | 1,318 | 1,328 | 1,306 | 1,315 | +13 | +1% | 45,900 |
| 2025/11/06 | 1,301 | 1,324 | 1,298 | 1,302 | +7 | +0.5% | 35,400 |
| 2025/11/05 | 1,317 | 1,317 | 1,281 | 1,295 | -17 | -1.3% | 45,800 |
| 2025/11/04 | 1,320 | 1,337 | 1,312 | 1,312 | -4 | -0.3% | 39,800 |
| 2025/10/31 | 1,299 | 1,317 | 1,299 | 1,316 | +17 | +1.3% | 28,400 |
| 2025/10/30 | 1,295 | 1,310 | 1,295 | 1,299 | ±0 | ±0% | 43,100 |
| 2025/10/29 | 1,323 | 1,328 | 1,293 | 1,299 | -27 | -2% | 72,200 |
| 2025/10/28 | 1,361 | 1,361 | 1,326 | 1,326 | -38 | -2.8% | 55,100 |
| 2025/10/27 | 1,358 | 1,364 | 1,348 | 1,364 | +20 | +1.5% | 30,900 |
| 2025/10/24 | 1,342 | 1,350 | 1,331 | 1,344 | +2 | +0.1% | 37,600 |
| 2025/10/23 | 1,325 | 1,351 | 1,323 | 1,342 | -18 | -1.3% | 80,000 |
| 2025/10/22 | 1,300 | 1,360 | 1,300 | 1,360 | +60 | +4.6% | 137,900 |
| 2025/10/21 | 1,303 | 1,308 | 1,300 | 1,300 | -10 | -0.8% | 40,900 |
| 2025/10/20 | 1,324 | 1,324 | 1,304 | 1,310 | +7 | +0.5% | 28,300 |
| 2025/10/17 | 1,306 | 1,313 | 1,296 | 1,303 | +1 | +0.1% | 26,100 |
| 2025/10/16 | 1,303 | 1,309 | 1,298 | 1,302 | -1 | -0.1% | 26,000 |
| 2025/10/15 | 1,269 | 1,303 | 1,268 | 1,303 | +45 | +3.6% | 42,300 |
| 2025/10/14 | 1,250 | 1,265 | 1,243 | 1,258 | ±0 | ±0% | 62,700 |
| 2025/10/10 | 1,277 | 1,277 | 1,252 | 1,258 | -28 | -2.2% | 42,400 |
| 2025/10/09 | 1,280 | 1,291 | 1,271 | 1,286 | +7 | +0.5% | 51,300 |
| 2025/10/08 | 1,300 | 1,302 | 1,273 | 1,279 | -14 | -1.1% | 45,800 |
151～
200
件表示中 / 3998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 | 229,100円 | +3.7% | +8.5% | 3.49% | 28.84倍 | 0.85倍 |
|
塗料、ＵＶ化粧品向け等酸化チタン大手。導電性高分子薬剤、圧電材は用途開拓、株主還元強化 |
| Ａｉロボティク | 83,200円 | - | - | 0.00% | 11.04倍 | 8.94倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
| カーリット | 234,500円 | +2.6% | -12.1% | 1.79% | 17.24倍 | 1.30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 |
| 北興化 | 188,500円 | +5.9% | +0.3% | 2.86% | 10.90倍 | 0.80倍 |
|
全農系農薬専業大手。医薬中間体、電子材料、樹脂のファインが柱。中国で有機リン化合物生産 |
| 日本化 | 578,000円 | +1.5% | +13.7% | 4.15% | 16.74倍 | 1.00倍 |
|
工業薬品老舗、ＭＬＣＣ向けチタン酸バリウム等機能材が柱。総還元性向４割、ＤＯＥ２％超 |
市場注目の銘柄
チャート関連のコラム
