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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,613 | 1,624 | 1,568 | 1,570 | -43 | -2.7% | 18,700 |
| 2024/11/20 | 1,625 | 1,628 | 1,610 | 1,613 | -15 | -0.9% | 8,400 |
| 2024/11/19 | 1,642 | 1,657 | 1,628 | 1,628 | +2 | +0.1% | 14,000 |
| 2024/11/18 | 1,623 | 1,645 | 1,623 | 1,626 | +3 | +0.2% | 8,600 |
| 2024/11/15 | 1,627 | 1,654 | 1,591 | 1,623 | +7 | +0.4% | 15,300 |
| 2024/11/14 | 1,609 | 1,628 | 1,607 | 1,616 | +19 | +1.2% | 17,000 |
| 2024/11/13 | 1,636 | 1,643 | 1,595 | 1,597 | -30 | -1.8% | 22,000 |
| 2024/11/12 | 1,613 | 1,658 | 1,613 | 1,627 | +31 | +1.9% | 32,000 |
| 2024/11/11 | 1,596 | 1,606 | 1,576 | 1,596 | -5 | -0.3% | 22,600 |
| 2024/11/08 | 1,675 | 1,708 | 1,601 | 1,601 | -61 | -3.7% | 50,800 |
| 2024/11/07 | 1,636 | 1,672 | 1,628 | 1,662 | +43 | +2.7% | 39,000 |
| 2024/11/06 | 1,611 | 1,657 | 1,611 | 1,619 | +13 | +0.8% | 23,100 |
| 2024/11/05 | 1,620 | 1,638 | 1,590 | 1,606 | -10 | -0.6% | 17,400 |
| 2024/11/01 | 1,608 | 1,650 | 1,608 | 1,616 | -32 | -1.9% | 24,600 |
| 2024/10/31 | 1,619 | 1,652 | 1,618 | 1,648 | +27 | +1.7% | 17,200 |
| 2024/10/30 | 1,621 | 1,649 | 1,614 | 1,621 | +1 | +0.1% | 181,500 |
| 2024/10/29 | 1,617 | 1,640 | 1,599 | 1,620 | +7 | +0.4% | 18,400 |
| 2024/10/28 | 1,590 | 1,635 | 1,572 | 1,613 | +17 | +1.1% | 19,100 |
| 2024/10/25 | 1,623 | 1,627 | 1,578 | 1,596 | -23 | -1.4% | 22,100 |
| 2024/10/24 | 1,621 | 1,650 | 1,604 | 1,619 | -9 | -0.6% | 22,300 |
| 2024/10/23 | 1,638 | 1,657 | 1,628 | 1,628 | -5 | -0.3% | 29,300 |
| 2024/10/22 | 1,657 | 1,662 | 1,630 | 1,633 | -24 | -1.4% | 20,100 |
| 2024/10/21 | 1,671 | 1,675 | 1,644 | 1,657 | -29 | -1.7% | 18,300 |
| 2024/10/18 | 1,698 | 1,715 | 1,676 | 1,686 | -12 | -0.7% | 21,000 |
| 2024/10/17 | 1,667 | 1,721 | 1,664 | 1,698 | +34 | +2% | 22,700 |
| 2024/10/16 | 1,650 | 1,686 | 1,648 | 1,664 | -4 | -0.2% | 15,400 |
| 2024/10/15 | 1,663 | 1,671 | 1,628 | 1,668 | +13 | +0.8% | 22,500 |
| 2024/10/11 | 1,659 | 1,661 | 1,646 | 1,655 | -4 | -0.2% | 27,800 |
| 2024/10/10 | 1,703 | 1,703 | 1,643 | 1,659 | -59 | -3.4% | 37,900 |
| 2024/10/09 | 1,758 | 1,767 | 1,705 | 1,718 | -30 | -1.7% | 25,400 |
| 2024/10/08 | 1,757 | 1,766 | 1,733 | 1,748 | -42 | -2.3% | 26,200 |
| 2024/10/07 | 1,766 | 1,798 | 1,760 | 1,790 | +64 | +3.7% | 39,200 |
| 2024/10/04 | 1,692 | 1,741 | 1,692 | 1,726 | +23 | +1.4% | 23,900 |
| 2024/10/03 | 1,685 | 1,709 | 1,670 | 1,703 | +47 | +2.8% | 56,600 |
| 2024/10/02 | 1,644 | 1,676 | 1,644 | 1,656 | -6 | -0.4% | 18,500 |
| 2024/10/01 | 1,642 | 1,673 | 1,639 | 1,662 | +15 | +0.9% | 12,300 |
| 2024/09/30 | 1,641 | 1,659 | 1,631 | 1,647 | -25 | -1.5% | 18,300 |
| 2024/09/27 | 1,670 | 1,682 | 1,652 | 1,672 | -5 | -0.3% | 18,100 |
| 2024/09/26 | 1,668 | 1,684 | 1,630 | 1,677 | +49 | +3% | 48,300 |
| 2024/09/25 | 1,634 | 1,646 | 1,613 | 1,628 | -22 | -1.3% | 43,700 |
| 2024/09/24 | 1,659 | 1,659 | 1,633 | 1,650 | -5 | -0.3% | 29,800 |
| 2024/09/20 | 1,743 | 1,747 | 1,654 | 1,655 | -76 | -4.4% | 57,000 |
| 2024/09/19 | 1,725 | 1,744 | 1,695 | 1,731 | +27 | +1.6% | 22,400 |
| 2024/09/18 | 1,680 | 1,704 | 1,663 | 1,704 | +24 | +1.4% | 14,900 |
| 2024/09/17 | 1,661 | 1,680 | 1,646 | 1,680 | +32 | +1.9% | 16,000 |
| 2024/09/13 | 1,651 | 1,663 | 1,632 | 1,648 | -11 | -0.7% | 23,200 |
| 2024/09/12 | 1,632 | 1,690 | 1,632 | 1,659 | +54 | +3.4% | 18,600 |
| 2024/09/11 | 1,617 | 1,644 | 1,597 | 1,605 | -32 | -2% | 18,300 |
| 2024/09/10 | 1,627 | 1,653 | 1,627 | 1,637 | +2 | +0.1% | 7,600 |
| 2024/09/09 | 1,626 | 1,640 | 1,605 | 1,635 | -24 | -1.4% | 12,700 |
1～
50
件表示中 / 3585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 | 157,000円 | +8.5% | +24.9% | 2.42% | 15.71倍 | 0.61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 |
| 大倉工 | 311,500円 | +4.0% | +5.2% | 4.98% | 8.53倍 | 0.58倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
| 石原ケミカル | 246,700円 | +11.6% | +26.2% | 1.62% | 16.12倍 | 1.55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 |
| Ｉｎｅ | 209,300円 | +10.0% | +4.9% | 0.62% | 15.25倍 | 2.49倍 |
|
ヘアケア「ＹＯＬＵ」「ボタニスト」と、美容家電「サロニア」が主力。次の柱に化粧品育成中 |
| 大日塗 | 114,100円 | +2.9% | -6.3% | 4.29% | 7.56倍 | 0.53倍 |
|
塗料国内４位。三菱色が濃厚。重防食・住宅建材用に強み。傘下企業で照明機器、蛍光色材事業も |
市場注目の銘柄
チャート関連のコラム
