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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 1,620 | 1,659 | 1,619 | 1,659 | +43 | +2.7% | 28,200 |
| 2024/03/13 | 1,600 | 1,621 | 1,594 | 1,616 | +26 | +1.6% | 26,700 |
| 2024/03/12 | 1,567 | 1,590 | 1,547 | 1,590 | +23 | +1.5% | 21,000 |
| 2024/03/11 | 1,574 | 1,578 | 1,550 | 1,567 | -7 | -0.4% | 20,200 |
| 2024/03/08 | 1,546 | 1,596 | 1,546 | 1,574 | +28 | +1.8% | 50,300 |
| 2024/03/07 | 1,577 | 1,580 | 1,524 | 1,546 | -19 | -1.2% | 38,300 |
| 2024/03/06 | 1,580 | 1,606 | 1,565 | 1,565 | -16 | -1% | 43,500 |
| 2024/03/05 | 1,601 | 1,616 | 1,566 | 1,581 | -20 | -1.2% | 40,800 |
| 2024/03/04 | 1,597 | 1,609 | 1,567 | 1,601 | +6 | +0.4% | 46,500 |
| 2024/03/01 | 1,580 | 1,621 | 1,576 | 1,595 | +50 | +3.2% | 63,300 |
| 2024/02/29 | 1,520 | 1,546 | 1,520 | 1,545 | +32 | +2.1% | 43,700 |
| 2024/02/28 | 1,485 | 1,519 | 1,485 | 1,513 | +34 | +2.3% | 31,300 |
| 2024/02/27 | 1,449 | 1,483 | 1,449 | 1,479 | +30 | +2.1% | 30,300 |
| 2024/02/26 | 1,447 | 1,471 | 1,439 | 1,449 | +23 | +1.6% | 31,600 |
| 2024/02/22 | 1,410 | 1,429 | 1,409 | 1,426 | +25 | +1.8% | 29,000 |
| 2024/02/21 | 1,390 | 1,409 | 1,390 | 1,401 | +11 | +0.8% | 32,500 |
| 2024/02/20 | 1,396 | 1,404 | 1,382 | 1,390 | +4 | +0.3% | 19,700 |
| 2024/02/19 | 1,371 | 1,387 | 1,364 | 1,386 | +20 | +1.5% | 17,300 |
| 2024/02/16 | 1,340 | 1,374 | 1,340 | 1,366 | +32 | +2.4% | 22,500 |
| 2024/02/15 | 1,363 | 1,372 | 1,322 | 1,334 | -22 | -1.6% | 47,800 |
| 2024/02/14 | 1,395 | 1,403 | 1,354 | 1,356 | -48 | -3.4% | 29,700 |
| 2024/02/13 | 1,373 | 1,408 | 1,367 | 1,404 | +37 | +2.7% | 34,500 |
| 2024/02/09 | 1,373 | 1,392 | 1,360 | 1,367 | -8 | -0.6% | 34,400 |
| 2024/02/08 | 1,405 | 1,408 | 1,336 | 1,375 | -39 | -2.8% | 60,100 |
| 2024/02/07 | 1,408 | 1,425 | 1,407 | 1,414 | +2 | +0.1% | 23,700 |
| 2024/02/06 | 1,416 | 1,428 | 1,411 | 1,412 | -4 | -0.3% | 16,000 |
| 2024/02/05 | 1,415 | 1,420 | 1,408 | 1,416 | +3 | +0.2% | 17,700 |
| 2024/02/02 | 1,421 | 1,424 | 1,406 | 1,413 | +6 | +0.4% | 8,900 |
| 2024/02/01 | 1,384 | 1,413 | 1,383 | 1,407 | +10 | +0.7% | 18,400 |
| 2024/01/31 | 1,384 | 1,397 | 1,381 | 1,397 | +4 | +0.3% | 17,600 |
| 2024/01/30 | 1,400 | 1,402 | 1,392 | 1,393 | -7 | -0.5% | 14,500 |
| 2024/01/29 | 1,388 | 1,407 | 1,388 | 1,400 | +13 | +0.9% | 10,400 |
| 2024/01/26 | 1,412 | 1,416 | 1,385 | 1,387 | -24 | -1.7% | 26,900 |
| 2024/01/25 | 1,394 | 1,415 | 1,394 | 1,411 | +17 | +1.2% | 13,600 |
| 2024/01/24 | 1,403 | 1,408 | 1,391 | 1,394 | -9 | -0.6% | 22,600 |
| 2024/01/23 | 1,401 | 1,408 | 1,394 | 1,403 | +8 | +0.6% | 15,100 |
| 2024/01/22 | 1,383 | 1,396 | 1,376 | 1,395 | +17 | +1.2% | 29,500 |
| 2024/01/19 | 1,410 | 1,410 | 1,376 | 1,378 | -19 | -1.4% | 24,400 |
| 2024/01/18 | 1,390 | 1,402 | 1,390 | 1,397 | +3 | +0.2% | 14,200 |
| 2024/01/17 | 1,419 | 1,422 | 1,392 | 1,394 | -7 | -0.5% | 22,700 |
| 2024/01/16 | 1,425 | 1,426 | 1,397 | 1,401 | -17 | -1.2% | 16,300 |
| 2024/01/15 | 1,395 | 1,424 | 1,395 | 1,418 | +21 | +1.5% | 14,200 |
| 2024/01/12 | 1,434 | 1,436 | 1,390 | 1,397 | -30 | -2.1% | 28,400 |
| 2024/01/11 | 1,409 | 1,439 | 1,409 | 1,427 | +23 | +1.6% | 31,400 |
| 2024/01/10 | 1,416 | 1,416 | 1,390 | 1,404 | +2 | +0.1% | 27,000 |
| 2024/01/09 | 1,397 | 1,406 | 1,381 | 1,402 | +16 | +1.2% | 27,300 |
| 2024/01/05 | 1,377 | 1,397 | 1,377 | 1,386 | +16 | +1.2% | 29,700 |
| 2024/01/04 | 1,370 | 1,370 | 1,353 | 1,370 | +1 | +0.1% | 19,300 |
| 2023/12/29 | 1,382 | 1,382 | 1,359 | 1,369 | -6 | -0.4% | 19,700 |
| 2023/12/28 | 1,367 | 1,380 | 1,367 | 1,375 | +4 | +0.3% | 19,700 |
301～
350
件表示中 / 3715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 | 134,600円 | +5.9% | -3.9% | 2.97% | 12.79倍 | 0.52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 |
| 大日塗 | 117,200円 | +26.9% | +1.9% | 4.95% | 9.83倍 | 0.51倍 |
|
塗料国内４位。三菱色が濃厚。重防食・住宅建材用に強み。傘下企業で照明機器、蛍光色材事業も |
| エステー | 149,700円 | +9.5% | +34.4% | 2.94% | 19.53倍 | 0.96倍 |
|
家庭用消臭芳香剤トップ３、衣類防虫剤１位の日用品メーカー。「消臭力」や「ムシューダ」が主軸 |
| Ｉｎｅ | 168,300円 | +15.5% | +8.2% | 0.80% | 10.89倍 | 1.79倍 |
|
ヘアケア「ＹＯＬＵ」「ボタニスト」と、美容家電「サロニア」が主力。次の柱に化粧品育成中 |
| 前澤化 | 186,100円 | +3.5% | +0.9% | 3.76% | 15.97倍 | 0.67倍 |
|
継ぎ手など塩ビ製の上下水道関連製品が柱。戸建て用中心。水処理システムも。自己資本厚い |
市場注目の銘柄
チャート関連のコラム
