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 |
|---|---|---|---|---|---|---|---|
| 2010/06/11 | 506 | 530 | 506 | 516 | +16 | +3.2% | 47,500 |
| 2010/06/10 | 504 | 504 | 496 | 500 | -4 | -0.8% | 14,000 |
| 2010/06/09 | 504 | 514 | 500 | 504 | ±0 | ±0% | 26,500 |
| 2010/06/08 | 502 | 506 | 500 | 504 | -2 | -0.4% | 24,500 |
| 2010/06/07 | 506 | 520 | 502 | 506 | -16 | -3.1% | 34,000 |
| 2010/06/04 | 520 | 528 | 520 | 522 | ±0 | ±0% | 11,500 |
| 2010/06/03 | 518 | 528 | 516 | 522 | +14 | +2.8% | 35,500 |
| 2010/06/02 | 512 | 512 | 502 | 508 | -6 | -1.2% | 36,500 |
| 2010/06/01 | 526 | 530 | 506 | 514 | +20 | +4% | 79,000 |
| 2010/05/31 | 490 | 498 | 490 | 494 | ±0 | ±0% | 22,000 |
| 2010/05/28 | 508 | 508 | 492 | 494 | +2 | +0.4% | 38,500 |
| 2010/05/27 | 492 | 494 | 490 | 492 | -2 | -0.4% | 54,000 |
| 2010/05/26 | 500 | 504 | 490 | 494 | -2 | -0.4% | 33,000 |
| 2010/05/25 | 516 | 516 | 494 | 496 | -20 | -3.9% | 52,000 |
| 2010/05/24 | 518 | 520 | 500 | 516 | +12 | +2.4% | 63,500 |
| 2010/05/21 | 506 | 512 | 500 | 504 | -22 | -4.2% | 38,000 |
| 2010/05/20 | 512 | 530 | 510 | 526 | +8 | +1.5% | 23,000 |
| 2010/05/19 | 520 | 528 | 516 | 518 | -18 | -3.4% | 23,500 |
| 2010/05/18 | 542 | 548 | 534 | 536 | -6 | -1.1% | 28,500 |
| 2010/05/17 | 556 | 560 | 542 | 542 | -14 | -2.5% | 42,000 |
| 2010/05/14 | 540 | 574 | 540 | 556 | +2 | +0.4% | 94,500 |
| 2010/05/13 | 522 | 570 | 518 | 554 | +38 | +7.4% | 72,000 |
| 2010/05/12 | 516 | 524 | 514 | 516 | +4 | +0.8% | 29,500 |
| 2010/05/11 | 530 | 530 | 510 | 512 | -6 | -1.2% | 31,000 |
| 2010/05/10 | 504 | 520 | 504 | 518 | +12 | +2.4% | 33,000 |
| 2010/05/07 | 498 | 514 | 496 | 506 | -22 | -4.2% | 44,500 |
| 2010/05/06 | 530 | 536 | 528 | 528 | -10 | -1.9% | 43,500 |
| 2010/04/30 | 550 | 552 | 534 | 538 | -6 | -1.1% | 30,000 |
| 2010/04/28 | 540 | 546 | 536 | 544 | -12 | -2.2% | 47,500 |
| 2010/04/27 | 554 | 564 | 548 | 556 | +2 | +0.4% | 111,500 |
| 2010/04/26 | 572 | 576 | 548 | 554 | +62 | +12.6% | 258,000 |
| 2010/04/23 | 490 | 494 | 488 | 492 | +4 | +0.8% | 15,000 |
| 2010/04/22 | 496 | 496 | 488 | 488 | -8 | -1.6% | 26,500 |
| 2010/04/21 | 488 | 498 | 488 | 496 | +6 | +1.2% | 38,000 |
| 2010/04/20 | 490 | 492 | 488 | 490 | -4 | -0.8% | 12,000 |
| 2010/04/19 | 488 | 498 | 488 | 494 | -10 | -2% | 18,500 |
| 2010/04/16 | 510 | 510 | 504 | 504 | -6 | -1.2% | 11,000 |
| 2010/04/15 | 508 | 510 | 504 | 510 | +4 | +0.8% | 12,000 |
| 2010/04/14 | 510 | 534 | 504 | 506 | ±0 | ±0% | 22,000 |
| 2010/04/13 | 514 | 516 | 498 | 506 | -14 | -2.7% | 32,500 |
| 2010/04/12 | 516 | 530 | 516 | 520 | +10 | +2% | 22,000 |
| 2010/04/09 | 500 | 512 | 500 | 510 | +8 | +1.6% | 21,000 |
| 2010/04/08 | 504 | 506 | 500 | 502 | -2 | -0.4% | 19,500 |
| 2010/04/07 | 502 | 504 | 500 | 504 | +4 | +0.8% | 18,500 |
| 2010/04/06 | 498 | 504 | 496 | 500 | ±0 | ±0% | 24,500 |
| 2010/04/05 | 496 | 500 | 494 | 500 | +4 | +0.8% | 35,000 |
| 2010/04/02 | 496 | 498 | 492 | 496 | -2 | -0.4% | 23,500 |
| 2010/04/01 | 496 | 500 | 496 | 498 | - | - | 15,000 |
3951～
3998
件表示中 / 3998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 | 229,100円 | +3.7% | +8.5% | 3.49% | 28.84倍 | 0.85倍 |
|
塗料、ＵＶ化粧品向け等酸化チタン大手。導電性高分子薬剤、圧電材は用途開拓、株主還元強化 |
| Ａｉロボティク | 83,200円 | - | - | 0.00% | 11.04倍 | 8.94倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
| カーリット | 234,500円 | +2.6% | -12.1% | 1.79% | 17.24倍 | 1.30倍 |
|
化学品、ボトリング、産業用部材、エンジニアリングが４本柱。自動車用緊急保安炎筒の最大手 |
| 北興化 | 188,500円 | +5.9% | +0.3% | 2.86% | 10.90倍 | 0.80倍 |
|
全農系農薬専業大手。医薬中間体、電子材料、樹脂のファインが柱。中国で有機リン化合物生産 |
| 日本化 | 578,000円 | +1.5% | +13.7% | 4.15% | 16.74倍 | 1.00倍 |
|
工業薬品老舗、ＭＬＣＣ向けチタン酸バリウム等機能材が柱。総還元性向４割、ＤＯＥ２％超 |
市場注目の銘柄
チャート関連のコラム
