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 |
|---|---|---|---|---|---|---|---|
| 2016/08/17 | 506 | 533 | 506 | 530 | +24 | +4.7% | 73,000 |
| 2016/08/16 | 512 | 515 | 506 | 506 | -6 | -1.2% | 34,000 |
| 2016/08/15 | 514 | 518 | 512 | 512 | +4 | +0.8% | 22,000 |
| 2016/08/12 | 508 | 517 | 506 | 508 | +3 | +0.6% | 38,000 |
| 2016/08/10 | 506 | 509 | 503 | 505 | -3 | -0.6% | 46,000 |
| 2016/08/09 | 500 | 512 | 500 | 508 | +3 | +0.6% | 27,000 |
| 2016/08/08 | 498 | 507 | 498 | 505 | +7 | +1.4% | 37,000 |
| 2016/08/05 | 509 | 509 | 497 | 498 | -10 | -2% | 21,000 |
| 2016/08/04 | 498 | 509 | 495 | 508 | +10 | +2% | 28,000 |
| 2016/08/03 | 501 | 504 | 485 | 498 | -9 | -1.8% | 38,000 |
| 2016/08/02 | 515 | 520 | 507 | 507 | -6 | -1.2% | 23,000 |
| 2016/08/01 | 525 | 525 | 508 | 513 | -10 | -1.9% | 39,000 |
| 2016/07/29 | 507 | 525 | 505 | 523 | +8 | +1.6% | 28,000 |
| 2016/07/28 | 514 | 517 | 511 | 515 | +1 | +0.2% | 28,000 |
| 2016/07/27 | 504 | 515 | 504 | 514 | +7 | +1.4% | 28,000 |
| 2016/07/26 | 516 | 516 | 500 | 507 | -3 | -0.6% | 39,000 |
| 2016/07/25 | 509 | 524 | 509 | 510 | +7 | +1.4% | 47,000 |
| 2016/07/22 | 504 | 505 | 500 | 503 | +1 | +0.2% | 32,000 |
| 2016/07/21 | 500 | 503 | 498 | 502 | +5 | +1% | 18,000 |
| 2016/07/20 | 492 | 498 | 492 | 497 | -2 | -0.4% | 21,000 |
| 2016/07/19 | 489 | 500 | 489 | 499 | +4 | +0.8% | 65,000 |
| 2016/07/15 | 486 | 498 | 486 | 495 | +4 | +0.8% | 30,000 |
| 2016/07/14 | 483 | 495 | 483 | 491 | +2 | +0.4% | 52,000 |
| 2016/07/13 | 489 | 495 | 483 | 489 | +9 | +1.9% | 70,000 |
| 2016/07/12 | 471 | 486 | 471 | 480 | +13 | +2.8% | 47,000 |
| 2016/07/11 | 460 | 473 | 455 | 467 | +23 | +5.2% | 26,000 |
| 2016/07/08 | 457 | 460 | 444 | 444 | -21 | -4.5% | 86,000 |
| 2016/07/07 | 474 | 475 | 460 | 465 | -6 | -1.3% | 43,000 |
| 2016/07/06 | 477 | 479 | 466 | 471 | -9 | -1.9% | 39,000 |
| 2016/07/05 | 480 | 486 | 479 | 480 | +1 | +0.2% | 48,000 |
| 2016/07/04 | 488 | 488 | 476 | 479 | -9 | -1.8% | 66,000 |
| 2016/07/01 | 489 | 494 | 485 | 488 | ±0 | ±0% | 27,000 |
| 2016/06/30 | 501 | 507 | 482 | 488 | -11 | -2.2% | 60,000 |
| 2016/06/29 | 502 | 511 | 499 | 499 | -1 | -0.2% | 92,000 |
| 2016/06/28 | 474 | 501 | 472 | 500 | +18 | +3.7% | 55,000 |
| 2016/06/27 | 460 | 488 | 460 | 482 | +20 | +4.3% | 80,000 |
| 2016/06/24 | 498 | 504 | 453 | 462 | -36 | -7.2% | 70,000 |
| 2016/06/23 | 500 | 505 | 491 | 498 | -2 | -0.4% | 54,000 |
| 2016/06/22 | 512 | 512 | 497 | 500 | -8 | -1.6% | 34,000 |
| 2016/06/21 | 492 | 508 | 492 | 508 | +11 | +2.2% | 34,000 |
| 2016/06/20 | 492 | 509 | 492 | 497 | +13 | +2.7% | 38,000 |
| 2016/06/17 | 495 | 503 | 477 | 484 | -9 | -1.8% | 59,000 |
| 2016/06/16 | 507 | 512 | 492 | 493 | -14 | -2.8% | 77,000 |
| 2016/06/15 | 501 | 514 | 501 | 507 | +2 | +0.4% | 36,000 |
| 2016/06/14 | 510 | 517 | 503 | 505 | -6 | -1.2% | 27,000 |
| 2016/06/13 | 532 | 532 | 511 | 511 | -24 | -4.5% | 39,000 |
| 2016/06/10 | 543 | 543 | 532 | 535 | -8 | -1.5% | 67,000 |
| 2016/06/09 | 549 | 549 | 538 | 543 | -6 | -1.1% | 25,000 |
| 2016/06/08 | 557 | 557 | 546 | 549 | -2 | -0.4% | 24,000 |
| 2016/06/07 | 552 | 557 | 545 | 551 | +3 | +0.5% | 112,000 |
2151～
2200
件表示中 / 3715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 | 133,500円 | +5.9% | -3.9% | 3.00% | 12.69倍 | 0.52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 |
| 大日塗 | 116,900円 | +26.9% | +1.9% | 4.96% | 9.80倍 | 0.51倍 |
|
塗料国内４位。三菱色が濃厚。重防食・住宅建材用に強み。傘下企業で照明機器、蛍光色材事業も |
| エステー | 150,300円 | +9.5% | +34.4% | 2.93% | 19.61倍 | 0.96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 |
| Ｉｎｅ | 169,000円 | +15.5% | +8.2% | 0.80% | 10.94倍 | 1.80倍 |
|
ヘアケア「ＹＯＬＵ」「ボタニスト」と、美容家電「サロニア」が主力。次の柱に化粧品育成中 |
| 前澤化 | 186,600円 | +3.5% | +0.9% | 3.75% | 16.01倍 | 0.67倍 |
|
継ぎ手など塩ビ製の上下水道関連製品が柱。戸建て用中心。水処理システムも。自己資本厚い |
市場注目の銘柄
チャート関連のコラム
