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 |
|---|---|---|---|---|---|---|---|
| 2024/10/22 | 1,657 | 1,662 | 1,630 | 1,633 | -24 | -1.4% | 20,100 |
| 2024/10/21 | 1,671 | 1,675 | 1,644 | 1,657 | -29 | -1.7% | 18,300 |
| 2024/10/18 | 1,698 | 1,715 | 1,676 | 1,686 | -12 | -0.7% | 21,000 |
| 2024/10/17 | 1,667 | 1,721 | 1,664 | 1,698 | +34 | +2% | 22,700 |
| 2024/10/16 | 1,650 | 1,686 | 1,648 | 1,664 | -4 | -0.2% | 15,400 |
| 2024/10/15 | 1,663 | 1,671 | 1,628 | 1,668 | +13 | +0.8% | 22,500 |
| 2024/10/11 | 1,659 | 1,661 | 1,646 | 1,655 | -4 | -0.2% | 27,800 |
| 2024/10/10 | 1,703 | 1,703 | 1,643 | 1,659 | -59 | -3.4% | 37,900 |
| 2024/10/09 | 1,758 | 1,767 | 1,705 | 1,718 | -30 | -1.7% | 25,400 |
| 2024/10/08 | 1,757 | 1,766 | 1,733 | 1,748 | -42 | -2.3% | 26,200 |
| 2024/10/07 | 1,766 | 1,798 | 1,760 | 1,790 | +64 | +3.7% | 39,200 |
| 2024/10/04 | 1,692 | 1,741 | 1,692 | 1,726 | +23 | +1.4% | 23,900 |
| 2024/10/03 | 1,685 | 1,709 | 1,670 | 1,703 | +47 | +2.8% | 56,600 |
| 2024/10/02 | 1,644 | 1,676 | 1,644 | 1,656 | -6 | -0.4% | 18,500 |
| 2024/10/01 | 1,642 | 1,673 | 1,639 | 1,662 | +15 | +0.9% | 12,300 |
| 2024/09/30 | 1,641 | 1,659 | 1,631 | 1,647 | -25 | -1.5% | 18,300 |
| 2024/09/27 | 1,670 | 1,682 | 1,652 | 1,672 | -5 | -0.3% | 18,100 |
| 2024/09/26 | 1,668 | 1,684 | 1,630 | 1,677 | +49 | +3% | 48,300 |
| 2024/09/25 | 1,634 | 1,646 | 1,613 | 1,628 | -22 | -1.3% | 43,700 |
| 2024/09/24 | 1,659 | 1,659 | 1,633 | 1,650 | -5 | -0.3% | 29,800 |
| 2024/09/20 | 1,743 | 1,747 | 1,654 | 1,655 | -76 | -4.4% | 57,000 |
| 2024/09/19 | 1,725 | 1,744 | 1,695 | 1,731 | +27 | +1.6% | 22,400 |
| 2024/09/18 | 1,680 | 1,704 | 1,663 | 1,704 | +24 | +1.4% | 14,900 |
| 2024/09/17 | 1,661 | 1,680 | 1,646 | 1,680 | +32 | +1.9% | 16,000 |
| 2024/09/13 | 1,651 | 1,663 | 1,632 | 1,648 | -11 | -0.7% | 23,200 |
| 2024/09/12 | 1,632 | 1,690 | 1,632 | 1,659 | +54 | +3.4% | 18,600 |
| 2024/09/11 | 1,617 | 1,644 | 1,597 | 1,605 | -32 | -2% | 18,300 |
| 2024/09/10 | 1,627 | 1,653 | 1,627 | 1,637 | +2 | +0.1% | 7,600 |
| 2024/09/09 | 1,626 | 1,640 | 1,605 | 1,635 | -24 | -1.4% | 12,700 |
| 2024/09/06 | 1,669 | 1,682 | 1,642 | 1,659 | -1 | -0.1% | 8,300 |
| 2024/09/05 | 1,661 | 1,680 | 1,641 | 1,660 | +9 | +0.5% | 20,100 |
| 2024/09/04 | 1,653 | 1,679 | 1,643 | 1,651 | -34 | -2% | 14,800 |
| 2024/09/03 | 1,689 | 1,704 | 1,675 | 1,685 | -4 | -0.2% | 8,500 |
| 2024/09/02 | 1,702 | 1,706 | 1,661 | 1,689 | -7 | -0.4% | 10,100 |
| 2024/08/30 | 1,682 | 1,700 | 1,659 | 1,696 | +23 | +1.4% | 17,900 |
| 2024/08/29 | 1,652 | 1,694 | 1,635 | 1,673 | +20 | +1.2% | 11,600 |
| 2024/08/28 | 1,673 | 1,673 | 1,632 | 1,653 | -9 | -0.5% | 8,900 |
| 2024/08/27 | 1,654 | 1,682 | 1,652 | 1,662 | +5 | +0.3% | 11,500 |
| 2024/08/26 | 1,688 | 1,702 | 1,646 | 1,657 | -31 | -1.8% | 15,700 |
| 2024/08/23 | 1,679 | 1,696 | 1,666 | 1,688 | +9 | +0.5% | 15,600 |
| 2024/08/22 | 1,663 | 1,679 | 1,648 | 1,679 | +31 | +1.9% | 9,300 |
| 2024/08/21 | 1,634 | 1,663 | 1,634 | 1,648 | +5 | +0.3% | 15,000 |
| 2024/08/20 | 1,650 | 1,670 | 1,634 | 1,643 | +8 | +0.5% | 19,500 |
| 2024/08/19 | 1,650 | 1,672 | 1,623 | 1,635 | -15 | -0.9% | 17,300 |
| 2024/08/16 | 1,628 | 1,666 | 1,613 | 1,650 | +38 | +2.4% | 16,800 |
| 2024/08/15 | 1,613 | 1,650 | 1,606 | 1,612 | -41 | -2.5% | 28,000 |
| 2024/08/14 | 1,601 | 1,681 | 1,593 | 1,653 | +39 | +2.4% | 34,400 |
| 2024/08/13 | 1,605 | 1,650 | 1,553 | 1,614 | +111 | +7.4% | 35,900 |
| 2024/08/09 | 1,534 | 1,572 | 1,499 | 1,503 | +44 | +3% | 37,500 |
| 2024/08/08 | 1,463 | 1,512 | 1,426 | 1,459 | -34 | -2.3% | 33,100 |
201～
250
件表示中 / 3764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 | 130,400円 | +5.9% | -3.9% | 3.07% | 12.40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 |
| カーリット | 138,200円 | +5.7% | +0.9% | 2.60% | 11.63倍 | 0.84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 |
| パーカー | 123,300円 | -1.5% | +12.1% | 2.27% | 9.08倍 | 0.68倍 |
|
日本パーカライジング系だが独立色強い。工業用洗剤でトップ級。化学品メーカーへの転換進む |
| 石原ケミカル | 201,500円 | +3.7% | +4.2% | 2.18% | 10.79倍 | 1.26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 |
| 三光合成 | 91,900円 | +3.2% | +5.9% | 3.05% | 7.00倍 | 0.87倍 |
|
自動車内外装軸に樹脂部品を金型設計・製作から一貫生産、空調機器等も。インド・北米拠点増強 |
市場注目の銘柄
チャート関連のコラム
