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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 1,241 | 1,271 | 1,241 | 1,258 | +13 | +1% | 24,400 |
| 2025/04/17 | 1,215 | 1,253 | 1,215 | 1,245 | +33 | +2.7% | 21,800 |
| 2025/04/16 | 1,215 | 1,230 | 1,204 | 1,212 | -2 | -0.2% | 23,800 |
| 2025/04/15 | 1,214 | 1,232 | 1,202 | 1,214 | +3 | +0.2% | 28,200 |
| 2025/04/14 | 1,199 | 1,221 | 1,184 | 1,211 | +28 | +2.4% | 38,600 |
| 2025/04/11 | 1,141 | 1,189 | 1,112 | 1,183 | -14 | -1.2% | 50,800 |
| 2025/04/10 | 1,195 | 1,214 | 1,166 | 1,197 | +92 | +8.3% | 35,000 |
| 2025/04/09 | 1,114 | 1,121 | 1,084 | 1,105 | -63 | -5.4% | 39,100 |
| 2025/04/08 | 1,107 | 1,190 | 1,107 | 1,168 | +121 | +11.6% | 28,400 |
| 2025/04/07 | 1,048 | 1,096 | 1,041 | 1,047 | -114 | -9.8% | 52,500 |
| 2025/04/04 | 1,220 | 1,235 | 1,142 | 1,161 | -89 | -7.1% | 46,700 |
| 2025/04/03 | 1,258 | 1,264 | 1,233 | 1,250 | -55 | -4.2% | 45,800 |
| 2025/04/02 | 1,322 | 1,322 | 1,295 | 1,305 | -15 | -1.1% | 23,000 |
| 2025/04/01 | 1,335 | 1,348 | 1,320 | 1,320 | -13 | -1% | 22,700 |
| 2025/03/31 | 1,355 | 1,359 | 1,331 | 1,333 | -49 | -3.5% | 34,400 |
| 2025/03/28 | 1,411 | 1,411 | 1,382 | 1,382 | -47 | -3.3% | 44,600 |
| 2025/03/27 | 1,415 | 1,429 | 1,405 | 1,429 | -9 | -0.6% | 38,500 |
| 2025/03/26 | 1,433 | 1,438 | 1,418 | 1,438 | +8 | +0.6% | 36,600 |
| 2025/03/25 | 1,433 | 1,440 | 1,412 | 1,430 | -3 | -0.2% | 46,200 |
| 2025/03/24 | 1,465 | 1,465 | 1,433 | 1,433 | -30 | -2.1% | 30,100 |
| 2025/03/21 | 1,481 | 1,481 | 1,451 | 1,463 | -21 | -1.4% | 36,200 |
| 2025/03/19 | 1,484 | 1,495 | 1,476 | 1,484 | -7 | -0.5% | 16,800 |
| 2025/03/18 | 1,490 | 1,499 | 1,474 | 1,491 | +2 | +0.1% | 20,300 |
| 2025/03/17 | 1,471 | 1,505 | 1,471 | 1,489 | +22 | +1.5% | 16,700 |
| 2025/03/14 | 1,455 | 1,480 | 1,455 | 1,467 | -10 | -0.7% | 22,000 |
| 2025/03/13 | 1,483 | 1,499 | 1,467 | 1,477 | +2 | +0.1% | 14,600 |
| 2025/03/12 | 1,454 | 1,481 | 1,453 | 1,475 | +25 | +1.7% | 14,900 |
| 2025/03/11 | 1,463 | 1,463 | 1,436 | 1,450 | -36 | -2.4% | 15,700 |
| 2025/03/10 | 1,495 | 1,509 | 1,485 | 1,486 | -9 | -0.6% | 11,900 |
| 2025/03/07 | 1,500 | 1,525 | 1,480 | 1,495 | -20 | -1.3% | 19,500 |
| 2025/03/06 | 1,514 | 1,546 | 1,483 | 1,515 | +6 | +0.4% | 16,600 |
| 2025/03/05 | 1,520 | 1,530 | 1,500 | 1,509 | +19 | +1.3% | 14,200 |
| 2025/03/04 | 1,513 | 1,513 | 1,477 | 1,490 | -12 | -0.8% | 16,900 |
| 2025/03/03 | 1,467 | 1,508 | 1,467 | 1,502 | +64 | +4.5% | 16,600 |
| 2025/02/28 | 1,488 | 1,498 | 1,422 | 1,438 | -53 | -3.6% | 19,500 |
| 2025/02/27 | 1,466 | 1,502 | 1,466 | 1,491 | +32 | +2.2% | 13,100 |
| 2025/02/26 | 1,436 | 1,464 | 1,428 | 1,459 | +15 | +1% | 16,500 |
| 2025/02/25 | 1,440 | 1,477 | 1,440 | 1,444 | +4 | +0.3% | 21,800 |
| 2025/02/21 | 1,482 | 1,482 | 1,431 | 1,440 | -32 | -2.2% | 29,900 |
| 2025/02/20 | 1,520 | 1,525 | 1,471 | 1,472 | -66 | -4.3% | 18,700 |
| 2025/02/19 | 1,552 | 1,560 | 1,538 | 1,538 | -24 | -1.5% | 8,500 |
| 2025/02/18 | 1,566 | 1,578 | 1,558 | 1,562 | -4 | -0.3% | 10,500 |
| 2025/02/17 | 1,640 | 1,649 | 1,564 | 1,566 | -80 | -4.9% | 24,600 |
| 2025/02/14 | 1,650 | 1,710 | 1,627 | 1,646 | -4 | -0.2% | 38,500 |
| 2025/02/13 | 1,609 | 1,669 | 1,601 | 1,650 | +60 | +3.8% | 28,000 |
| 2025/02/12 | 1,571 | 1,639 | 1,571 | 1,590 | +48 | +3.1% | 42,700 |
| 2025/02/10 | 1,506 | 1,562 | 1,504 | 1,542 | +2 | +0.1% | 27,100 |
| 2025/02/07 | 1,538 | 1,565 | 1,522 | 1,540 | +13 | +0.9% | 35,600 |
| 2025/02/06 | 1,480 | 1,530 | 1,480 | 1,527 | +62 | +4.2% | 11,300 |
| 2025/02/05 | 1,470 | 1,492 | 1,465 | 1,465 | -10 | -0.7% | 8,900 |
1～
50
件表示中 / 3683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 | +8.5% | +24.9% | 3.02% | 12.48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 |
| 森 六 | 211,900円 | +3.0% | -67.7% | 4.96% | - | 0.42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 | 203,400円 | +11.6% | +26.2% | 1.97% | 12.46倍 | 1.20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 | 147,000円 | +10.1% | +12.1% | 4.08% | 14.38倍 | 0.62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 |
| 多木化 | 313,000円 | +5.4% | -41.5% | 1.92% | 16.08倍 | 0.70倍 |
|
肥料は１８８５年創業の先駆。水処理薬剤等化学品、商業施設賃貸も。バカマツタケ事業化急ぐ |
市場注目の銘柄
チャート関連のコラム
