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 |
|---|---|---|---|---|---|---|---|
| 2024/08/07 | 1,455 | 1,541 | 1,425 | 1,493 | +8 | +0.5% | 20,900 |
| 2024/08/06 | 1,551 | 1,591 | 1,445 | 1,485 | +184 | +14.1% | 48,000 |
| 2024/08/05 | 1,425 | 1,442 | 1,301 | 1,301 | -188 | -12.6% | 68,700 |
| 2024/08/02 | 1,594 | 1,610 | 1,489 | 1,489 | -145 | -8.9% | 51,500 |
| 2024/08/01 | 1,706 | 1,729 | 1,632 | 1,634 | -72 | -4.2% | 29,300 |
| 2024/07/31 | 1,679 | 1,714 | 1,657 | 1,706 | +34 | +2% | 50,400 |
| 2024/07/30 | 1,661 | 1,684 | 1,646 | 1,672 | +11 | +0.7% | 31,300 |
| 2024/07/29 | 1,616 | 1,661 | 1,611 | 1,661 | +84 | +5.3% | 19,100 |
| 2024/07/26 | 1,565 | 1,590 | 1,565 | 1,577 | +12 | +0.8% | 16,500 |
| 2024/07/25 | 1,577 | 1,607 | 1,563 | 1,565 | -12 | -0.8% | 28,500 |
| 2024/07/24 | 1,572 | 1,599 | 1,572 | 1,577 | +2 | +0.1% | 17,500 |
| 2024/07/23 | 1,562 | 1,595 | 1,562 | 1,575 | +13 | +0.8% | 11,400 |
| 2024/07/22 | 1,615 | 1,632 | 1,562 | 1,562 | -58 | -3.6% | 14,300 |
| 2024/07/19 | 1,647 | 1,647 | 1,614 | 1,620 | -14 | -0.9% | 11,100 |
| 2024/07/18 | 1,642 | 1,650 | 1,632 | 1,634 | -24 | -1.4% | 9,700 |
| 2024/07/17 | 1,666 | 1,666 | 1,646 | 1,658 | +8 | +0.5% | 10,200 |
| 2024/07/16 | 1,665 | 1,675 | 1,648 | 1,650 | +10 | +0.6% | 14,900 |
| 2024/07/12 | 1,623 | 1,654 | 1,623 | 1,640 | +17 | +1% | 16,900 |
| 2024/07/11 | 1,652 | 1,652 | 1,611 | 1,623 | +5 | +0.3% | 20,100 |
| 2024/07/10 | 1,650 | 1,650 | 1,615 | 1,618 | -18 | -1.1% | 22,500 |
| 2024/07/09 | 1,576 | 1,643 | 1,576 | 1,636 | +78 | +5% | 44,200 |
| 2024/07/08 | 1,608 | 1,624 | 1,556 | 1,558 | -56 | -3.5% | 33,600 |
| 2024/07/05 | 1,650 | 1,656 | 1,614 | 1,614 | -36 | -2.2% | 23,500 |
| 2024/07/04 | 1,656 | 1,669 | 1,645 | 1,650 | -5 | -0.3% | 30,200 |
| 2024/07/03 | 1,632 | 1,679 | 1,632 | 1,655 | +20 | +1.2% | 44,400 |
| 2024/07/02 | 1,610 | 1,645 | 1,610 | 1,635 | +25 | +1.6% | 47,800 |
| 2024/07/01 | 1,624 | 1,645 | 1,579 | 1,610 | -12 | -0.7% | 73,100 |
| 2024/06/28 | 1,636 | 1,636 | 1,600 | 1,622 | -15 | -0.9% | 33,300 |
| 2024/06/27 | 1,667 | 1,676 | 1,600 | 1,637 | -19 | -1.1% | 83,600 |
| 2024/06/26 | 1,688 | 1,688 | 1,644 | 1,656 | -18 | -1.1% | 36,900 |
| 2024/06/25 | 1,640 | 1,675 | 1,640 | 1,674 | +48 | +3% | 34,800 |
| 2024/06/24 | 1,625 | 1,659 | 1,608 | 1,626 | +41 | +2.6% | 46,300 |
| 2024/06/21 | 1,623 | 1,646 | 1,564 | 1,585 | -38 | -2.3% | 64,600 |
| 2024/06/20 | 1,655 | 1,661 | 1,622 | 1,623 | -32 | -1.9% | 37,400 |
| 2024/06/19 | 1,653 | 1,665 | 1,636 | 1,655 | +2 | +0.1% | 28,800 |
| 2024/06/18 | 1,654 | 1,685 | 1,638 | 1,653 | -8 | -0.5% | 24,400 |
| 2024/06/17 | 1,649 | 1,680 | 1,639 | 1,661 | +8 | +0.5% | 51,800 |
| 2024/06/14 | 1,590 | 1,670 | 1,586 | 1,653 | +62 | +3.9% | 42,400 |
| 2024/06/13 | 1,613 | 1,613 | 1,561 | 1,591 | -22 | -1.4% | 41,200 |
| 2024/06/12 | 1,618 | 1,654 | 1,609 | 1,613 | -25 | -1.5% | 17,700 |
| 2024/06/11 | 1,655 | 1,658 | 1,618 | 1,638 | -22 | -1.3% | 28,900 |
| 2024/06/10 | 1,630 | 1,663 | 1,629 | 1,660 | +30 | +1.8% | 9,900 |
| 2024/06/07 | 1,656 | 1,656 | 1,620 | 1,630 | -14 | -0.9% | 22,800 |
| 2024/06/06 | 1,637 | 1,652 | 1,636 | 1,644 | +43 | +2.7% | 21,200 |
| 2024/06/05 | 1,630 | 1,650 | 1,592 | 1,601 | -37 | -2.3% | 23,700 |
| 2024/06/04 | 1,650 | 1,657 | 1,636 | 1,638 | -15 | -0.9% | 21,700 |
| 2024/06/03 | 1,659 | 1,672 | 1,640 | 1,653 | +11 | +0.7% | 22,600 |
| 2024/05/31 | 1,633 | 1,653 | 1,622 | 1,642 | +44 | +2.8% | 27,900 |
| 2024/05/30 | 1,570 | 1,605 | 1,567 | 1,598 | +14 | +0.9% | 61,600 |
| 2024/05/29 | 1,611 | 1,636 | 1,574 | 1,584 | -30 | -1.9% | 14,700 |
251～
300
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
