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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 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 |
| 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 |
3551～
3600
件表示中 / 3692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 | 136,800円 | +8.5% | +24.9% | 2.78% | 13.57倍 | 0.53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 |
| エステー | 150,300円 | +10.6% | +19.2% | 2.93% | 12.55倍 | 0.97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 |
| 森 六 | 222,200円 | +3.0% | -67.7% | 4.73% | - | 0.44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 |
| 石原ケミカル | 212,400円 | +11.6% | +26.2% | 1.88% | 13.01倍 | 1.25倍 |
|
金属表面処理剤の研究開発型メーカー。先端電子部品向けで台湾に進出。自動車用化学製品も柱 |
| 日化産 | 150,000円 | +10.1% | +12.1% | 4.00% | 14.67倍 | 0.63倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
市場注目の銘柄
チャート関連のコラム
