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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,200 | 1,200 | 1,183 | 1,197 | +7 | +0.6% | 23,900 |
| 2023/01/23 | 1,203 | 1,203 | 1,185 | 1,190 | +4 | +0.3% | 23,100 |
| 2023/01/20 | 1,170 | 1,191 | 1,169 | 1,186 | +19 | +1.6% | 20,300 |
| 2023/01/19 | 1,177 | 1,177 | 1,165 | 1,167 | -8 | -0.7% | 7,800 |
| 2023/01/18 | 1,159 | 1,188 | 1,155 | 1,175 | +20 | +1.7% | 12,600 |
| 2023/01/17 | 1,147 | 1,156 | 1,147 | 1,155 | +8 | +0.7% | 8,400 |
| 2023/01/16 | 1,156 | 1,166 | 1,147 | 1,147 | -9 | -0.8% | 22,300 |
| 2023/01/13 | 1,161 | 1,167 | 1,154 | 1,156 | -7 | -0.6% | 13,700 |
| 2023/01/12 | 1,168 | 1,170 | 1,163 | 1,163 | -5 | -0.4% | 9,700 |
| 2023/01/11 | 1,157 | 1,171 | 1,157 | 1,168 | +11 | +1% | 10,700 |
| 2023/01/10 | 1,170 | 1,171 | 1,157 | 1,157 | -3 | -0.3% | 10,000 |
| 2023/01/06 | 1,149 | 1,163 | 1,149 | 1,160 | +11 | +1% | 13,100 |
| 2023/01/05 | 1,150 | 1,170 | 1,149 | 1,149 | -1 | -0.1% | 14,200 |
| 2023/01/04 | 1,173 | 1,188 | 1,150 | 1,150 | -23 | -2% | 17,700 |
| 2022/12/30 | 1,176 | 1,186 | 1,173 | 1,173 | -3 | -0.3% | 7,500 |
| 2022/12/29 | 1,176 | 1,177 | 1,160 | 1,176 | +3 | +0.3% | 12,200 |
| 2022/12/28 | 1,164 | 1,173 | 1,155 | 1,173 | +9 | +0.8% | 15,000 |
| 2022/12/27 | 1,165 | 1,166 | 1,154 | 1,164 | +11 | +1% | 31,800 |
| 2022/12/26 | 1,157 | 1,160 | 1,153 | 1,153 | -6 | -0.5% | 14,100 |
| 2022/12/23 | 1,150 | 1,160 | 1,143 | 1,159 | +2 | +0.2% | 20,100 |
| 2022/12/22 | 1,166 | 1,166 | 1,152 | 1,157 | +4 | +0.3% | 23,300 |
| 2022/12/21 | 1,174 | 1,195 | 1,153 | 1,153 | -28 | -2.4% | 43,000 |
| 2022/12/20 | 1,208 | 1,208 | 1,169 | 1,181 | -25 | -2.1% | 44,000 |
| 2022/12/19 | 1,205 | 1,214 | 1,203 | 1,206 | ±0 | ±0% | 20,900 |
| 2022/12/16 | 1,222 | 1,222 | 1,205 | 1,206 | -29 | -2.3% | 44,700 |
| 2022/12/15 | 1,230 | 1,241 | 1,230 | 1,235 | -3 | -0.2% | 18,000 |
| 2022/12/14 | 1,238 | 1,239 | 1,234 | 1,238 | +4 | +0.3% | 19,700 |
| 2022/12/13 | 1,236 | 1,236 | 1,229 | 1,234 | +1 | +0.1% | 21,000 |
| 2022/12/12 | 1,230 | 1,233 | 1,223 | 1,233 | +3 | +0.2% | 14,600 |
| 2022/12/09 | 1,218 | 1,234 | 1,218 | 1,230 | +8 | +0.7% | 24,000 |
| 2022/12/08 | 1,230 | 1,230 | 1,216 | 1,222 | -10 | -0.8% | 22,700 |
| 2022/12/07 | 1,218 | 1,232 | 1,218 | 1,232 | +2 | +0.2% | 26,000 |
| 2022/12/06 | 1,225 | 1,231 | 1,216 | 1,230 | +6 | +0.5% | 44,700 |
| 2022/12/05 | 1,242 | 1,242 | 1,218 | 1,224 | -18 | -1.4% | 20,300 |
| 2022/12/02 | 1,261 | 1,261 | 1,238 | 1,242 | -34 | -2.7% | 40,400 |
| 2022/12/01 | 1,286 | 1,286 | 1,266 | 1,276 | +1 | +0.1% | 29,200 |
| 2022/11/30 | 1,287 | 1,287 | 1,275 | 1,275 | -12 | -0.9% | 15,600 |
| 2022/11/29 | 1,263 | 1,289 | 1,253 | 1,287 | +11 | +0.9% | 35,900 |
| 2022/11/28 | 1,298 | 1,298 | 1,276 | 1,276 | -22 | -1.7% | 19,000 |
| 2022/11/25 | 1,302 | 1,302 | 1,291 | 1,298 | -4 | -0.3% | 18,200 |
| 2022/11/24 | 1,304 | 1,307 | 1,294 | 1,302 | +5 | +0.4% | 39,700 |
| 2022/11/22 | 1,300 | 1,308 | 1,291 | 1,297 | +1 | +0.1% | 28,800 |
| 2022/11/21 | 1,282 | 1,296 | 1,278 | 1,296 | +16 | +1.3% | 32,100 |
| 2022/11/18 | 1,280 | 1,293 | 1,277 | 1,280 | +1 | +0.1% | 23,200 |
| 2022/11/17 | 1,277 | 1,284 | 1,273 | 1,279 | -3 | -0.2% | 24,900 |
| 2022/11/16 | 1,272 | 1,286 | 1,267 | 1,282 | +1 | +0.1% | 42,200 |
| 2022/11/15 | 1,292 | 1,292 | 1,277 | 1,281 | -11 | -0.9% | 38,100 |
| 2022/11/14 | 1,318 | 1,322 | 1,292 | 1,292 | -19 | -1.4% | 17,700 |
| 2022/11/11 | 1,336 | 1,336 | 1,302 | 1,311 | +5 | +0.4% | 53,000 |
| 2022/11/10 | 1,320 | 1,326 | 1,293 | 1,306 | -35 | -2.6% | 82,500 |
451～
500
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 | 158,700円 | +8.5% | +24.9% | 2.39% | 15.88倍 | 0.62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 | 315,000円 | +4.0% | +5.2% | 4.92% | 8.63倍 | 0.59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 | 260,000円 | +11.6% | +26.2% | 1.54% | 16.99倍 | 1.63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 | 215,200円 | +10.0% | +4.9% | 0.60% | 15.68倍 | 2.56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 | 115,300円 | +2.9% | -6.3% | 4.25% | 7.64倍 | 0.54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
