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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 1,377 | 1,405 | 1,377 | 1,404 | +33 | +2.4% | 18,800 |
| 2023/07/21 | 1,374 | 1,376 | 1,366 | 1,371 | -2 | -0.1% | 17,800 |
| 2023/07/20 | 1,380 | 1,387 | 1,368 | 1,373 | -10 | -0.7% | 29,000 |
| 2023/07/19 | 1,386 | 1,386 | 1,370 | 1,383 | +13 | +0.9% | 22,200 |
| 2023/07/18 | 1,348 | 1,370 | 1,348 | 1,370 | +22 | +1.6% | 11,500 |
| 2023/07/14 | 1,356 | 1,357 | 1,330 | 1,348 | +2 | +0.1% | 24,500 |
| 2023/07/13 | 1,331 | 1,349 | 1,326 | 1,346 | +13 | +1% | 23,100 |
| 2023/07/12 | 1,375 | 1,375 | 1,328 | 1,333 | -32 | -2.3% | 32,600 |
| 2023/07/11 | 1,377 | 1,378 | 1,364 | 1,365 | -3 | -0.2% | 22,000 |
| 2023/07/10 | 1,356 | 1,379 | 1,352 | 1,368 | +13 | +1% | 26,800 |
| 2023/07/07 | 1,355 | 1,370 | 1,340 | 1,355 | -10 | -0.7% | 42,300 |
| 2023/07/06 | 1,369 | 1,378 | 1,362 | 1,365 | -19 | -1.4% | 25,300 |
| 2023/07/05 | 1,374 | 1,387 | 1,367 | 1,384 | +8 | +0.6% | 23,900 |
| 2023/07/04 | 1,391 | 1,398 | 1,376 | 1,376 | -27 | -1.9% | 23,000 |
| 2023/07/03 | 1,380 | 1,409 | 1,380 | 1,403 | +29 | +2.1% | 19,900 |
| 2023/06/30 | 1,390 | 1,397 | 1,368 | 1,374 | -17 | -1.2% | 26,800 |
| 2023/06/29 | 1,410 | 1,419 | 1,385 | 1,391 | -19 | -1.3% | 32,300 |
| 2023/06/28 | 1,391 | 1,419 | 1,389 | 1,410 | +30 | +2.2% | 48,300 |
| 2023/06/27 | 1,365 | 1,391 | 1,365 | 1,380 | +17 | +1.2% | 35,100 |
| 2023/06/26 | 1,343 | 1,364 | 1,340 | 1,363 | +20 | +1.5% | 19,200 |
| 2023/06/23 | 1,357 | 1,366 | 1,328 | 1,343 | -11 | -0.8% | 33,500 |
| 2023/06/22 | 1,337 | 1,374 | 1,337 | 1,354 | +18 | +1.3% | 53,200 |
| 2023/06/21 | 1,348 | 1,356 | 1,333 | 1,336 | -22 | -1.6% | 48,300 |
| 2023/06/20 | 1,338 | 1,358 | 1,322 | 1,358 | +21 | +1.6% | 60,700 |
| 2023/06/19 | 1,363 | 1,363 | 1,323 | 1,337 | +4 | +0.3% | 72,200 |
| 2023/06/16 | 1,278 | 1,334 | 1,278 | 1,333 | +57 | +4.5% | 115,800 |
| 2023/06/15 | 1,278 | 1,280 | 1,266 | 1,276 | -8 | -0.6% | 28,000 |
| 2023/06/14 | 1,290 | 1,294 | 1,279 | 1,284 | ±0 | ±0% | 32,600 |
| 2023/06/13 | 1,290 | 1,292 | 1,278 | 1,284 | -5 | -0.4% | 29,500 |
| 2023/06/12 | 1,282 | 1,295 | 1,275 | 1,289 | +17 | +1.3% | 15,900 |
| 2023/06/09 | 1,276 | 1,276 | 1,265 | 1,272 | +3 | +0.2% | 26,600 |
| 2023/06/08 | 1,265 | 1,278 | 1,260 | 1,269 | +17 | +1.4% | 26,300 |
| 2023/06/07 | 1,265 | 1,283 | 1,252 | 1,252 | -16 | -1.3% | 30,700 |
| 2023/06/06 | 1,251 | 1,271 | 1,250 | 1,268 | +2 | +0.2% | 20,800 |
| 2023/06/05 | 1,269 | 1,269 | 1,256 | 1,266 | +23 | +1.9% | 14,600 |
| 2023/06/02 | 1,236 | 1,253 | 1,236 | 1,243 | +13 | +1.1% | 17,900 |
| 2023/06/01 | 1,220 | 1,239 | 1,215 | 1,230 | +7 | +0.6% | 22,600 |
| 2023/05/31 | 1,260 | 1,260 | 1,219 | 1,223 | -42 | -3.3% | 54,600 |
| 2023/05/30 | 1,286 | 1,292 | 1,260 | 1,265 | -25 | -1.9% | 19,200 |
| 2023/05/29 | 1,303 | 1,312 | 1,280 | 1,290 | +7 | +0.5% | 37,200 |
| 2023/05/26 | 1,286 | 1,309 | 1,283 | 1,283 | +11 | +0.9% | 55,900 |
| 2023/05/25 | 1,255 | 1,275 | 1,255 | 1,272 | +16 | +1.3% | 25,300 |
| 2023/05/24 | 1,253 | 1,265 | 1,252 | 1,256 | ±0 | ±0% | 21,600 |
| 2023/05/23 | 1,272 | 1,275 | 1,250 | 1,256 | -16 | -1.3% | 19,100 |
| 2023/05/22 | 1,254 | 1,274 | 1,251 | 1,272 | +21 | +1.7% | 19,100 |
| 2023/05/19 | 1,260 | 1,260 | 1,250 | 1,251 | -7 | -0.6% | 16,900 |
| 2023/05/18 | 1,240 | 1,259 | 1,239 | 1,258 | +23 | +1.9% | 26,300 |
| 2023/05/17 | 1,240 | 1,244 | 1,226 | 1,235 | -2 | -0.2% | 23,400 |
| 2023/05/16 | 1,252 | 1,252 | 1,228 | 1,237 | -7 | -0.6% | 25,000 |
| 2023/05/15 | 1,252 | 1,252 | 1,239 | 1,244 | +5 | +0.4% | 13,300 |
201～
250
件表示中 / 3458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 | 159,600円 | +8.5% | +24.9% | 2.38% | 15.97倍 | 0.64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 | 265,700円 | +3.0% | -22.4% | 3.95% | 11.50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 |
| 一工薬 | 367,500円 | +10.9% | +89.3% | 1.90% | 17.58倍 | 0.96倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
| 多木化 | 393,500円 | +6.2% | +23.4% | 1.40% | 22.23倍 | 0.99倍 |
|
肥料は１８８５年創業の先駆。千葉、福岡の水処理薬剤など化学品、運送業、商業施設賃貸も |
| 大倉工 | 298,300円 | +6.5% | +10.8% | 3.69% | 8.39倍 | 0.59倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
市場注目の銘柄
チャート関連のコラム
