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 |
|---|---|---|---|---|---|---|---|
| 2025/10/02 | 1,266 | 1,273 | 1,252 | 1,258 | -6 | -0.5% | 51,200 |
| 2025/10/01 | 1,305 | 1,307 | 1,264 | 1,264 | -43 | -3.3% | 56,000 |
| 2025/09/30 | 1,319 | 1,319 | 1,301 | 1,307 | -13 | -1% | 50,500 |
| 2025/09/29 | 1,334 | 1,337 | 1,316 | 1,320 | -39 | -2.9% | 72,800 |
| 2025/09/26 | 1,336 | 1,360 | 1,335 | 1,359 | +18 | +1.3% | 76,500 |
| 2025/09/25 | 1,325 | 1,341 | 1,324 | 1,341 | +18 | +1.4% | 45,900 |
| 2025/09/24 | 1,335 | 1,337 | 1,321 | 1,323 | -10 | -0.8% | 43,200 |
| 2025/09/22 | 1,318 | 1,345 | 1,315 | 1,333 | +18 | +1.4% | 93,200 |
| 2025/09/19 | 1,325 | 1,333 | 1,311 | 1,315 | -7 | -0.5% | 65,400 |
| 2025/09/18 | 1,328 | 1,328 | 1,313 | 1,322 | +7 | +0.5% | 30,000 |
| 2025/09/17 | 1,339 | 1,339 | 1,311 | 1,315 | -24 | -1.8% | 52,800 |
| 2025/09/16 | 1,326 | 1,343 | 1,326 | 1,339 | +13 | +1% | 54,100 |
| 2025/09/12 | 1,341 | 1,342 | 1,326 | 1,326 | -13 | -1% | 31,300 |
| 2025/09/11 | 1,345 | 1,345 | 1,333 | 1,339 | +6 | +0.5% | 20,200 |
| 2025/09/10 | 1,353 | 1,353 | 1,333 | 1,333 | -20 | -1.5% | 27,700 |
| 2025/09/09 | 1,360 | 1,366 | 1,342 | 1,353 | -5 | -0.4% | 36,400 |
| 2025/09/08 | 1,359 | 1,365 | 1,338 | 1,358 | +10 | +0.7% | 64,600 |
| 2025/09/05 | 1,334 | 1,354 | 1,323 | 1,348 | +38 | +2.9% | 91,400 |
| 2025/09/04 | 1,296 | 1,311 | 1,293 | 1,310 | +19 | +1.5% | 48,800 |
| 2025/09/03 | 1,285 | 1,313 | 1,283 | 1,291 | +6 | +0.5% | 91,300 |
| 2025/09/02 | 1,300 | 1,302 | 1,282 | 1,285 | -20 | -1.5% | 57,600 |
| 2025/09/01 | 1,278 | 1,307 | 1,267 | 1,305 | +23 | +1.8% | 158,700 |
| 2025/08/29 | 1,290 | 1,302 | 1,279 | 1,282 | -9 | -0.7% | 95,800 |
| 2025/08/28 | 1,301 | 1,302 | 1,285 | 1,291 | -10 | -0.8% | 61,300 |
| 2025/08/27 | 1,301 | 1,307 | 1,298 | 1,301 | -2 | -0.2% | 37,400 |
| 2025/08/26 | 1,319 | 1,322 | 1,300 | 1,303 | -16 | -1.2% | 48,600 |
| 2025/08/25 | 1,307 | 1,325 | 1,305 | 1,319 | +12 | +0.9% | 64,200 |
| 2025/08/22 | 1,315 | 1,325 | 1,306 | 1,307 | ±0 | ±0% | 51,000 |
| 2025/08/21 | 1,290 | 1,315 | 1,286 | 1,307 | +18 | +1.4% | 60,400 |
| 2025/08/20 | 1,298 | 1,303 | 1,289 | 1,289 | -11 | -0.8% | 25,200 |
| 2025/08/19 | 1,291 | 1,308 | 1,289 | 1,300 | -4 | -0.3% | 74,700 |
| 2025/08/18 | 1,297 | 1,304 | 1,289 | 1,304 | +7 | +0.5% | 57,600 |
| 2025/08/15 | 1,281 | 1,301 | 1,265 | 1,297 | +21 | +1.6% | 67,100 |
| 2025/08/14 | 1,284 | 1,292 | 1,272 | 1,276 | -16 | -1.2% | 37,100 |
| 2025/08/13 | 1,304 | 1,304 | 1,287 | 1,292 | -12 | -0.9% | 43,200 |
| 2025/08/12 | 1,310 | 1,315 | 1,293 | 1,304 | +5 | +0.4% | 82,700 |
| 2025/08/08 | 1,290 | 1,304 | 1,290 | 1,299 | +9 | +0.7% | 90,400 |
| 2025/08/07 | 1,282 | 1,297 | 1,280 | 1,290 | -8 | -0.6% | 54,000 |
| 2025/08/06 | 1,254 | 1,298 | 1,254 | 1,298 | +57 | +4.6% | 113,000 |
| 2025/08/05 | 1,240 | 1,265 | 1,231 | 1,241 | +11 | +0.9% | 69,200 |
| 2025/08/04 | 1,235 | 1,238 | 1,222 | 1,230 | -27 | -2.1% | 67,700 |
| 2025/08/01 | 1,244 | 1,261 | 1,237 | 1,257 | +13 | +1% | 44,300 |
| 2025/07/31 | 1,235 | 1,248 | 1,234 | 1,244 | +7 | +0.6% | 48,300 |
| 2025/07/30 | 1,244 | 1,246 | 1,237 | 1,237 | -14 | -1.1% | 38,300 |
| 2025/07/29 | 1,258 | 1,265 | 1,244 | 1,251 | -19 | -1.5% | 35,900 |
| 2025/07/28 | 1,284 | 1,285 | 1,262 | 1,270 | -14 | -1.1% | 58,700 |
| 2025/07/25 | 1,307 | 1,310 | 1,278 | 1,284 | -24 | -1.8% | 55,000 |
| 2025/07/24 | 1,283 | 1,314 | 1,276 | 1,308 | +23 | +1.8% | 121,200 |
| 2025/07/23 | 1,265 | 1,292 | 1,264 | 1,285 | +34 | +2.7% | 186,700 |
| 2025/07/22 | 1,232 | 1,264 | 1,230 | 1,251 | +19 | +1.5% | 100,800 |
1～
50
件表示中 / 3795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 | 125,800円 | +5.9% | -3.9% | 3.18% | 11.97倍 | 0.49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 |
| 前澤化 | 209,700円 | +3.5% | +0.9% | 3.34% | 17.99倍 | 0.75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 |
| カーリット | 127,100円 | +5.7% | +0.9% | 2.83% | 10.70倍 | 0.77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 |
| 群栄化 | 328,500円 | +1.5% | -8.0% | 3.04% | 12.82倍 | 0.44倍 |
|
祖業の異性化糖は飲料用が主。フェノール樹脂用いた化学品多彩、レジスト等電子材料用途が柱 |
| パーカー | 109,900円 | -1.5% | +12.1% | 2.55% | 8.09倍 | 0.60倍 |
|
日本パーカライジング系だが独立色強い。工業用洗剤でトップ級。化学品メーカーへの転換進む |
市場注目の銘柄
チャート関連のコラム
