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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 1,186 | 1,190 | 1,181 | 1,186 | +8 | +0.7% | 23,600 |
| 2023/02/24 | 1,181 | 1,187 | 1,174 | 1,178 | +7 | +0.6% | 15,900 |
| 2023/02/22 | 1,171 | 1,183 | 1,171 | 1,171 | -4 | -0.3% | 16,400 |
| 2023/02/21 | 1,170 | 1,184 | 1,170 | 1,175 | +2 | +0.2% | 33,000 |
| 2023/02/20 | 1,169 | 1,176 | 1,168 | 1,173 | +8 | +0.7% | 23,200 |
| 2023/02/17 | 1,171 | 1,173 | 1,165 | 1,165 | -12 | -1% | 19,800 |
| 2023/02/16 | 1,172 | 1,182 | 1,172 | 1,177 | +7 | +0.6% | 17,900 |
| 2023/02/15 | 1,172 | 1,180 | 1,169 | 1,170 | -8 | -0.7% | 21,900 |
| 2023/02/14 | 1,171 | 1,178 | 1,164 | 1,178 | +11 | +0.9% | 16,200 |
| 2023/02/13 | 1,166 | 1,172 | 1,166 | 1,167 | -7 | -0.6% | 31,100 |
| 2023/02/10 | 1,170 | 1,175 | 1,160 | 1,174 | +6 | +0.5% | 29,500 |
| 2023/02/09 | 1,161 | 1,174 | 1,157 | 1,168 | -44 | -3.6% | 126,100 |
| 2023/02/08 | 1,216 | 1,230 | 1,211 | 1,212 | -3 | -0.2% | 31,000 |
| 2023/02/07 | 1,212 | 1,215 | 1,208 | 1,215 | +4 | +0.3% | 17,000 |
| 2023/02/06 | 1,205 | 1,211 | 1,205 | 1,211 | +12 | +1% | 10,900 |
| 2023/02/03 | 1,208 | 1,208 | 1,196 | 1,199 | -6 | -0.5% | 17,100 |
| 2023/02/02 | 1,209 | 1,209 | 1,203 | 1,205 | ±0 | ±0% | 8,200 |
| 2023/02/01 | 1,220 | 1,220 | 1,205 | 1,205 | -6 | -0.5% | 7,700 |
| 2023/01/31 | 1,212 | 1,217 | 1,208 | 1,211 | +4 | +0.3% | 13,000 |
| 2023/01/30 | 1,197 | 1,211 | 1,193 | 1,207 | +6 | +0.5% | 20,500 |
| 2023/01/27 | 1,206 | 1,206 | 1,196 | 1,201 | -6 | -0.5% | 11,600 |
| 2023/01/26 | 1,226 | 1,226 | 1,204 | 1,207 | -16 | -1.3% | 10,100 |
| 2023/01/25 | 1,215 | 1,226 | 1,200 | 1,223 | +26 | +2.2% | 36,000 |
| 2023/01/24 | 1,200 | 1,200 | 1,183 | 1,197 | +7 | +0.6% | 23,900 |
| 2023/01/23 | 1,203 | 1,203 | 1,185 | 1,190 | +4 | +0.3% | 23,100 |
| 2023/01/20 | 1,170 | 1,191 | 1,169 | 1,186 | +19 | +1.6% | 20,300 |
| 2023/01/19 | 1,177 | 1,177 | 1,165 | 1,167 | -8 | -0.7% | 7,800 |
| 2023/01/18 | 1,159 | 1,188 | 1,155 | 1,175 | +20 | +1.7% | 12,600 |
| 2023/01/17 | 1,147 | 1,156 | 1,147 | 1,155 | +8 | +0.7% | 8,400 |
| 2023/01/16 | 1,156 | 1,166 | 1,147 | 1,147 | -9 | -0.8% | 22,300 |
| 2023/01/13 | 1,161 | 1,167 | 1,154 | 1,156 | -7 | -0.6% | 13,700 |
| 2023/01/12 | 1,168 | 1,170 | 1,163 | 1,163 | -5 | -0.4% | 9,700 |
| 2023/01/11 | 1,157 | 1,171 | 1,157 | 1,168 | +11 | +1% | 10,700 |
| 2023/01/10 | 1,170 | 1,171 | 1,157 | 1,157 | -3 | -0.3% | 10,000 |
| 2023/01/06 | 1,149 | 1,163 | 1,149 | 1,160 | +11 | +1% | 13,100 |
| 2023/01/05 | 1,150 | 1,170 | 1,149 | 1,149 | -1 | -0.1% | 14,200 |
| 2023/01/04 | 1,173 | 1,188 | 1,150 | 1,150 | -23 | -2% | 17,700 |
| 2022/12/30 | 1,176 | 1,186 | 1,173 | 1,173 | -3 | -0.3% | 7,500 |
| 2022/12/29 | 1,176 | 1,177 | 1,160 | 1,176 | +3 | +0.3% | 12,200 |
| 2022/12/28 | 1,164 | 1,173 | 1,155 | 1,173 | +9 | +0.8% | 15,000 |
| 2022/12/27 | 1,165 | 1,166 | 1,154 | 1,164 | +11 | +1% | 31,800 |
| 2022/12/26 | 1,157 | 1,160 | 1,153 | 1,153 | -6 | -0.5% | 14,100 |
| 2022/12/23 | 1,150 | 1,160 | 1,143 | 1,159 | +2 | +0.2% | 20,100 |
| 2022/12/22 | 1,166 | 1,166 | 1,152 | 1,157 | +4 | +0.3% | 23,300 |
| 2022/12/21 | 1,174 | 1,195 | 1,153 | 1,153 | -28 | -2.4% | 43,000 |
| 2022/12/20 | 1,208 | 1,208 | 1,169 | 1,181 | -25 | -2.1% | 44,000 |
| 2022/12/19 | 1,205 | 1,214 | 1,203 | 1,206 | ±0 | ±0% | 20,900 |
| 2022/12/16 | 1,222 | 1,222 | 1,205 | 1,206 | -29 | -2.3% | 44,700 |
| 2022/12/15 | 1,230 | 1,241 | 1,230 | 1,235 | -3 | -0.2% | 18,000 |
| 2022/12/14 | 1,238 | 1,239 | 1,234 | 1,238 | +4 | +0.3% | 19,700 |
301～
350
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
