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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,242 | 1,243 | 1,222 | 1,239 | -3 | -0.2% | 53,700 |
2023/05/11 | 1,249 | 1,266 | 1,242 | 1,242 | +9 | +0.7% | 67,900 |
2023/05/10 | 1,242 | 1,246 | 1,230 | 1,233 | -5 | -0.4% | 24,600 |
2023/05/09 | 1,229 | 1,242 | 1,227 | 1,238 | +14 | +1.1% | 27,800 |
2023/05/08 | 1,221 | 1,237 | 1,221 | 1,224 | +6 | +0.5% | 26,600 |
2023/05/02 | 1,211 | 1,219 | 1,202 | 1,218 | +8 | +0.7% | 24,200 |
2023/05/01 | 1,212 | 1,217 | 1,207 | 1,210 | +1 | +0.1% | 28,500 |
2023/04/28 | 1,204 | 1,209 | 1,200 | 1,209 | +17 | +1.4% | 32,300 |
2023/04/27 | 1,183 | 1,195 | 1,183 | 1,192 | +5 | +0.4% | 21,900 |
2023/04/26 | 1,190 | 1,198 | 1,187 | 1,187 | -11 | -0.9% | 17,900 |
2023/04/25 | 1,203 | 1,213 | 1,197 | 1,198 | -4 | -0.3% | 27,800 |
2023/04/24 | 1,197 | 1,202 | 1,192 | 1,202 | +5 | +0.4% | 24,200 |
2023/04/21 | 1,192 | 1,200 | 1,192 | 1,197 | -1 | -0.1% | 17,400 |
2023/04/20 | 1,189 | 1,202 | 1,189 | 1,198 | +2 | +0.2% | 18,500 |
2023/04/19 | 1,197 | 1,200 | 1,190 | 1,196 | -1 | -0.1% | 21,300 |
2023/04/18 | 1,188 | 1,206 | 1,187 | 1,197 | +10 | +0.8% | 37,000 |
2023/04/17 | 1,190 | 1,191 | 1,181 | 1,187 | +2 | +0.2% | 17,800 |
2023/04/14 | 1,181 | 1,190 | 1,181 | 1,185 | +8 | +0.7% | 30,300 |
2023/04/13 | 1,171 | 1,182 | 1,167 | 1,177 | -2 | -0.2% | 32,900 |
2023/04/12 | 1,175 | 1,187 | 1,173 | 1,179 | +7 | +0.6% | 34,300 |
2023/04/11 | 1,169 | 1,173 | 1,166 | 1,172 | +3 | +0.3% | 20,800 |
2023/04/10 | 1,167 | 1,169 | 1,159 | 1,169 | +10 | +0.9% | 20,400 |
2023/04/07 | 1,152 | 1,162 | 1,152 | 1,159 | +6 | +0.5% | 14,300 |
2023/04/06 | 1,158 | 1,167 | 1,147 | 1,153 | -8 | -0.7% | 28,000 |
2023/04/05 | 1,180 | 1,181 | 1,160 | 1,161 | -21 | -1.8% | 35,400 |
2023/04/04 | 1,184 | 1,186 | 1,179 | 1,182 | -7 | -0.6% | 34,400 |
2023/04/03 | 1,189 | 1,194 | 1,184 | 1,189 | +15 | +1.3% | 32,500 |
2023/03/31 | 1,177 | 1,183 | 1,171 | 1,174 | +3 | +0.3% | 29,300 |
2023/03/30 | 1,158 | 1,171 | 1,158 | 1,171 | -9 | -0.8% | 22,300 |
2023/03/29 | 1,175 | 1,182 | 1,169 | 1,180 | +13 | +1.1% | 44,700 |
2023/03/28 | 1,168 | 1,177 | 1,163 | 1,167 | -3 | -0.3% | 16,300 |
2023/03/27 | 1,173 | 1,181 | 1,170 | 1,170 | +3 | +0.3% | 23,900 |
2023/03/24 | 1,170 | 1,174 | 1,161 | 1,167 | -3 | -0.3% | 19,300 |
2023/03/23 | 1,150 | 1,170 | 1,146 | 1,170 | +10 | +0.9% | 26,400 |
2023/03/22 | 1,168 | 1,168 | 1,154 | 1,160 | +4 | +0.3% | 33,000 |
2023/03/20 | 1,149 | 1,158 | 1,148 | 1,156 | +19 | +1.7% | 52,100 |
2023/03/17 | 1,170 | 1,170 | 1,137 | 1,137 | -25 | -2.2% | 81,800 |
2023/03/16 | 1,154 | 1,166 | 1,142 | 1,162 | -9 | -0.8% | 42,600 |
2023/03/15 | 1,166 | 1,176 | 1,157 | 1,171 | +15 | +1.3% | 21,900 |
2023/03/14 | 1,170 | 1,174 | 1,134 | 1,156 | -23 | -2% | 58,500 |
2023/03/13 | 1,191 | 1,191 | 1,165 | 1,179 | -15 | -1.3% | 34,400 |
2023/03/10 | 1,206 | 1,207 | 1,194 | 1,194 | -25 | -2.1% | 45,600 |
2023/03/09 | 1,214 | 1,219 | 1,208 | 1,219 | +12 | +1% | 25,500 |
2023/03/08 | 1,215 | 1,215 | 1,203 | 1,207 | -10 | -0.8% | 31,500 |
2023/03/07 | 1,204 | 1,219 | 1,201 | 1,217 | +13 | +1.1% | 45,300 |
2023/03/06 | 1,201 | 1,204 | 1,197 | 1,204 | +7 | +0.6% | 24,600 |
2023/03/03 | 1,187 | 1,199 | 1,187 | 1,197 | +11 | +0.9% | 18,200 |
2023/03/02 | 1,199 | 1,200 | 1,183 | 1,186 | -13 | -1.1% | 13,600 |
2023/03/01 | 1,180 | 1,199 | 1,180 | 1,199 | +17 | +1.4% | 18,900 |
2023/02/28 | 1,197 | 1,199 | 1,182 | 1,182 | -4 | -0.3% | 16,100 |
251~
300
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