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 |
|---|---|---|---|---|---|---|---|
| 2010/11/19 | 279 | 280 | 274 | 276 | ±0 | ±0% | 48,000 |
| 2010/11/18 | 272 | 276 | 267 | 276 | +6 | +2.2% | 24,000 |
| 2010/11/17 | 267 | 270 | 267 | 270 | ±0 | ±0% | 14,000 |
| 2010/11/16 | 274 | 274 | 270 | 270 | -1 | -0.4% | 25,000 |
| 2010/11/15 | 272 | 274 | 271 | 271 | -3 | -1.1% | 11,000 |
| 2010/11/12 | 274 | 277 | 270 | 274 | -4 | -1.4% | 21,000 |
| 2010/11/11 | 272 | 278 | 271 | 278 | +6 | +2.2% | 62,000 |
| 2010/11/10 | 266 | 273 | 266 | 272 | +6 | +2.3% | 37,000 |
| 2010/11/09 | 262 | 266 | 262 | 266 | +1 | +0.4% | 25,000 |
| 2010/11/08 | 269 | 269 | 265 | 265 | +1 | +0.4% | 35,000 |
| 2010/11/05 | 260 | 268 | 260 | 264 | +8 | +3.1% | 36,000 |
| 2010/11/04 | 253 | 259 | 253 | 256 | +3 | +1.2% | 29,000 |
| 2010/11/02 | 249 | 255 | 249 | 253 | +4 | +1.6% | 20,000 |
| 2010/11/01 | 255 | 258 | 248 | 249 | -8 | -3.1% | 35,000 |
| 2010/10/29 | 258 | 260 | 255 | 257 | -6 | -2.3% | 38,000 |
| 2010/10/28 | 261 | 267 | 261 | 263 | -2 | -0.8% | 39,000 |
| 2010/10/27 | 268 | 268 | 264 | 265 | +3 | +1.1% | 41,000 |
| 2010/10/26 | 264 | 264 | 258 | 262 | -1 | -0.4% | 42,000 |
| 2010/10/25 | 267 | 267 | 257 | 263 | -4 | -1.5% | 36,000 |
| 2010/10/22 | 266 | 268 | 266 | 267 | +1 | +0.4% | 23,000 |
| 2010/10/21 | 267 | 267 | 263 | 266 | -2 | -0.7% | 18,000 |
| 2010/10/20 | 270 | 270 | 267 | 268 | -5 | -1.8% | 32,000 |
| 2010/10/19 | 267 | 274 | 267 | 273 | +6 | +2.2% | 42,000 |
| 2010/10/18 | 263 | 267 | 263 | 267 | +4 | +1.5% | 22,000 |
| 2010/10/15 | 260 | 267 | 260 | 263 | -4 | -1.5% | 16,000 |
| 2010/10/14 | 268 | 268 | 263 | 267 | -1 | -0.4% | 20,000 |
| 2010/10/13 | 267 | 274 | 266 | 268 | +1 | +0.4% | 27,000 |
| 2010/10/12 | 281 | 281 | 265 | 267 | -15 | -5.3% | 24,000 |
| 2010/10/08 | 278 | 282 | 277 | 282 | +7 | +2.5% | 29,000 |
| 2010/10/07 | 274 | 281 | 274 | 275 | -4 | -1.4% | 25,000 |
| 2010/10/06 | 278 | 279 | 277 | 279 | +5 | +1.8% | 17,000 |
| 2010/10/05 | 275 | 276 | 269 | 274 | +2 | +0.7% | 18,000 |
| 2010/10/04 | 273 | 273 | 272 | 272 | ±0 | ±0% | 16,000 |
| 2010/10/01 | 278 | 278 | 270 | 272 | -6 | -2.2% | 27,000 |
| 2010/09/30 | 282 | 284 | 277 | 278 | -3 | -1.1% | 25,000 |
| 2010/09/29 | 273 | 281 | 271 | 281 | +9 | +3.3% | 49,000 |
| 2010/09/28 | 267 | 273 | 266 | 272 | -3 | -1.1% | 22,000 |
| 2010/09/27 | 268 | 275 | 265 | 275 | +7 | +2.6% | 35,000 |
| 2010/09/24 | 276 | 276 | 268 | 268 | -5 | -1.8% | 15,000 |
| 2010/09/22 | 279 | 279 | 273 | 273 | -4 | -1.4% | 9,000 |
| 2010/09/21 | 279 | 280 | 277 | 277 | -3 | -1.1% | 28,000 |
| 2010/09/17 | 268 | 280 | 268 | 280 | +9 | +3.3% | 50,000 |
| 2010/09/16 | 272 | 272 | 270 | 271 | +1 | +0.4% | 15,000 |
| 2010/09/15 | 273 | 273 | 269 | 270 | ±0 | ±0% | 24,000 |
| 2010/09/14 | 269 | 270 | 267 | 270 | +2 | +0.7% | 12,000 |
| 2010/09/13 | 269 | 269 | 268 | 268 | -1 | -0.4% | 12,000 |
| 2010/09/10 | 269 | 269 | 267 | 269 | +3 | +1.1% | 51,000 |
| 2010/09/09 | 266 | 266 | 266 | 266 | +3 | +1.1% | 9,000 |
| 2010/09/08 | 260 | 265 | 260 | 263 | -5 | -1.9% | 15,000 |
| 2010/09/07 | 262 | 270 | 262 | 268 | +3 | +1.1% | 31,000 |
3301～
3350
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
