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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 261 | 265 | 261 | 265 | -2 | -0.7% | 13,000 |
| 2010/09/03 | 265 | 267 | 263 | 267 | +4 | +1.5% | 58,000 |
| 2010/09/02 | 262 | 264 | 262 | 263 | +3 | +1.2% | 13,000 |
| 2010/09/01 | 257 | 260 | 251 | 260 | +3 | +1.2% | 55,000 |
| 2010/08/31 | 257 | 257 | 250 | 257 | ±0 | ±0% | 35,000 |
| 2010/08/30 | 262 | 262 | 256 | 257 | ±0 | ±0% | 21,000 |
| 2010/08/27 | 257 | 258 | 255 | 257 | -4 | -1.5% | 35,000 |
| 2010/08/26 | 258 | 261 | 258 | 261 | +6 | +2.4% | 34,000 |
| 2010/08/25 | 259 | 259 | 249 | 255 | -4 | -1.5% | 23,000 |
| 2010/08/24 | 257 | 260 | 255 | 259 | -1 | -0.4% | 36,000 |
| 2010/08/23 | 260 | 260 | 259 | 260 | ±0 | ±0% | 23,000 |
| 2010/08/20 | 258 | 260 | 253 | 260 | ±0 | ±0% | 13,000 |
| 2010/08/19 | 258 | 260 | 258 | 260 | +2 | +0.8% | 54,000 |
| 2010/08/18 | 248 | 258 | 248 | 258 | +6 | +2.4% | 46,000 |
| 2010/08/17 | 254 | 254 | 251 | 252 | -1 | -0.4% | 26,000 |
| 2010/08/16 | 253 | 255 | 253 | 253 | ±0 | ±0% | 27,000 |
| 2010/08/13 | 247 | 254 | 245 | 253 | +8 | +3.3% | 25,000 |
| 2010/08/12 | 245 | 247 | 243 | 245 | -8 | -3.2% | 28,000 |
| 2010/08/11 | 253 | 255 | 253 | 253 | -6 | -2.3% | 29,000 |
| 2010/08/10 | 256 | 259 | 256 | 259 | +3 | +1.2% | 21,000 |
| 2010/08/09 | 251 | 257 | 251 | 256 | +1 | +0.4% | 23,000 |
| 2010/08/06 | 254 | 255 | 253 | 255 | +2 | +0.8% | 17,000 |
| 2010/08/05 | 251 | 253 | 251 | 253 | +5 | +2% | 30,000 |
| 2010/08/04 | 251 | 252 | 248 | 248 | -2 | -0.8% | 28,000 |
| 2010/08/03 | 252 | 252 | 250 | 250 | -2 | -0.8% | 6,000 |
| 2010/08/02 | 254 | 254 | 251 | 252 | +4 | +1.6% | 31,000 |
| 2010/07/30 | 250 | 250 | 245 | 248 | -4 | -1.6% | 28,000 |
| 2010/07/29 | 249 | 255 | 249 | 252 | ±0 | ±0% | 22,000 |
| 2010/07/28 | 248 | 254 | 248 | 252 | +5 | +2% | 21,000 |
| 2010/07/27 | 252 | 252 | 246 | 247 | -2 | -0.8% | 19,000 |
| 2010/07/26 | 248 | 250 | 246 | 249 | +4 | +1.6% | 16,000 |
| 2010/07/23 | 247 | 247 | 244 | 245 | +5 | +2.1% | 26,000 |
| 2010/07/22 | 240 | 242 | 239 | 240 | +1 | +0.4% | 35,000 |
| 2010/07/21 | 240 | 242 | 239 | 239 | +4 | +1.7% | 31,000 |
| 2010/07/20 | 232 | 237 | 232 | 235 | -2 | -0.8% | 31,000 |
| 2010/07/16 | 241 | 242 | 237 | 237 | -4 | -1.7% | 24,000 |
| 2010/07/15 | 245 | 245 | 241 | 241 | -4 | -1.6% | 29,000 |
| 2010/07/14 | 246 | 246 | 244 | 245 | +2 | +0.8% | 20,000 |
| 2010/07/13 | 242 | 246 | 242 | 243 | -2 | -0.8% | 18,000 |
| 2010/07/12 | 245 | 246 | 245 | 245 | ±0 | ±0% | 14,000 |
| 2010/07/09 | 246 | 246 | 242 | 245 | -1 | -0.4% | 27,000 |
| 2010/07/08 | 244 | 246 | 244 | 246 | +5 | +2.1% | 22,000 |
| 2010/07/07 | 246 | 246 | 241 | 241 | -7 | -2.8% | 35,000 |
| 2010/07/06 | 244 | 249 | 240 | 248 | +5 | +2.1% | 80,000 |
| 2010/07/05 | 240 | 244 | 240 | 243 | +4 | +1.7% | 33,000 |
| 2010/07/02 | 237 | 244 | 237 | 239 | +2 | +0.8% | 30,000 |
| 2010/07/01 | 236 | 241 | 235 | 237 | -2 | -0.8% | 36,000 |
| 2010/06/30 | 242 | 242 | 237 | 239 | -8 | -3.2% | 60,000 |
| 2010/06/29 | 249 | 249 | 247 | 247 | ±0 | ±0% | 23,000 |
| 2010/06/28 | 250 | 251 | 245 | 247 | -5 | -2% | 33,000 |
3351～
3400
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
