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 |
|---|---|---|---|---|---|---|---|
| 2010/10/15 | 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 |
| 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 |
3601～
3650
件表示中 / 3734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 | 129,300円 | +5.9% | -3.9% | 3.09% | 12.29倍 | 0.50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 | 234,900円 | -6.3% | +122.3% | 4.90% | 10.47倍 | 0.53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 |
| ラサ工 | 403,000円 | +8.3% | +6.5% | 3.18% | 9.53倍 | 1.13倍 |
|
１９０７年の沖縄ラサ島リン鉱脈発見が起点。半導体向けなどリン酸が主力。工業薬・機械併営 |
| 石原ケミカル | 196,400円 | +3.7% | +4.2% | 2.24% | 10.52倍 | 1.22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 |
| 東 リ | 48,900円 | +2.2% | -10.0% | 5.52% | 9.19倍 | 0.59倍 |
|
内装材のトップメーカー。塩ビ床材が主力。カーペット、カーテン、壁紙も。海外拡大が課題 |
市場注目の銘柄
チャート関連のコラム
