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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 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 |
| 2010/06/25 | 254 | 254 | 250 | 252 | -2 | -0.8% | 27,000 |
| 2010/06/24 | 255 | 256 | 252 | 254 | -1 | -0.4% | 30,000 |
| 2010/06/23 | 257 | 259 | 255 | 255 | -6 | -2.3% | 28,000 |
| 2010/06/22 | 263 | 263 | 259 | 261 | -1 | -0.4% | 21,000 |
| 2010/06/21 | 259 | 263 | 259 | 262 | +2 | +0.8% | 49,000 |
| 2010/06/18 | 261 | 261 | 259 | 260 | ±0 | ±0% | 24,000 |
| 2010/06/17 | 263 | 264 | 259 | 260 | -3 | -1.1% | 48,000 |
| 2010/06/16 | 265 | 265 | 262 | 263 | +3 | +1.2% | 31,000 |
| 2010/06/15 | 260 | 261 | 258 | 260 | ±0 | ±0% | 19,000 |
| 2010/06/14 | 260 | 262 | 258 | 260 | +2 | +0.8% | 33,000 |
| 2010/06/11 | 253 | 265 | 253 | 258 | +8 | +3.2% | 95,000 |
| 2010/06/10 | 252 | 252 | 248 | 250 | -2 | -0.8% | 28,000 |
| 2010/06/09 | 252 | 257 | 250 | 252 | ±0 | ±0% | 53,000 |
| 2010/06/08 | 251 | 253 | 250 | 252 | -1 | -0.4% | 49,000 |
| 2010/06/07 | 253 | 260 | 251 | 253 | -8 | -3.1% | 68,000 |
| 2010/06/04 | 260 | 264 | 260 | 261 | ±0 | ±0% | 23,000 |
3601～
3650
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
