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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,320 | 1,326 | 1,293 | 1,306 | -35 | -2.6% | 82,500 |
| 2022/11/09 | 1,330 | 1,344 | 1,324 | 1,341 | +30 | +2.3% | 56,300 |
| 2022/11/08 | 1,311 | 1,324 | 1,298 | 1,311 | ±0 | ±0% | 46,400 |
| 2022/11/07 | 1,289 | 1,321 | 1,275 | 1,311 | +49 | +3.9% | 73,800 |
| 2022/11/04 | 1,248 | 1,262 | 1,244 | 1,262 | +19 | +1.5% | 43,900 |
| 2022/11/02 | 1,261 | 1,270 | 1,239 | 1,243 | -19 | -1.5% | 61,500 |
| 2022/11/01 | 1,275 | 1,277 | 1,258 | 1,262 | +2 | +0.2% | 23,600 |
| 2022/10/31 | 1,290 | 1,293 | 1,255 | 1,260 | -12 | -0.9% | 42,900 |
| 2022/10/28 | 1,270 | 1,293 | 1,268 | 1,272 | -5 | -0.4% | 75,500 |
| 2022/10/27 | 1,297 | 1,297 | 1,274 | 1,277 | -14 | -1.1% | 14,200 |
| 2022/10/26 | 1,297 | 1,297 | 1,287 | 1,291 | +1 | +0.1% | 11,100 |
| 2022/10/25 | 1,301 | 1,307 | 1,280 | 1,290 | -7 | -0.5% | 18,500 |
| 2022/10/24 | 1,306 | 1,308 | 1,293 | 1,297 | +7 | +0.5% | 12,300 |
| 2022/10/21 | 1,318 | 1,318 | 1,290 | 1,290 | -34 | -2.6% | 11,100 |
| 2022/10/20 | 1,296 | 1,332 | 1,296 | 1,324 | +18 | +1.4% | 36,900 |
| 2022/10/19 | 1,289 | 1,312 | 1,289 | 1,306 | +20 | +1.6% | 38,900 |
| 2022/10/18 | 1,270 | 1,304 | 1,268 | 1,286 | +30 | +2.4% | 30,300 |
| 2022/10/17 | 1,273 | 1,279 | 1,256 | 1,256 | -17 | -1.3% | 11,100 |
| 2022/10/14 | 1,267 | 1,282 | 1,250 | 1,273 | +29 | +2.3% | 36,000 |
| 2022/10/13 | 1,238 | 1,252 | 1,235 | 1,244 | -4 | -0.3% | 18,400 |
| 2022/10/12 | 1,249 | 1,252 | 1,242 | 1,248 | -4 | -0.3% | 19,100 |
| 2022/10/11 | 1,270 | 1,270 | 1,243 | 1,252 | -15 | -1.2% | 23,800 |
| 2022/10/07 | 1,259 | 1,277 | 1,257 | 1,267 | -8 | -0.6% | 13,400 |
| 2022/10/06 | 1,266 | 1,285 | 1,265 | 1,275 | +10 | +0.8% | 26,200 |
| 2022/10/05 | 1,268 | 1,272 | 1,252 | 1,265 | +16 | +1.3% | 18,400 |
| 2022/10/04 | 1,233 | 1,253 | 1,232 | 1,249 | +39 | +3.2% | 23,600 |
| 2022/10/03 | 1,226 | 1,236 | 1,210 | 1,210 | -24 | -1.9% | 17,400 |
| 2022/09/30 | 1,223 | 1,238 | 1,220 | 1,234 | +5 | +0.4% | 27,200 |
| 2022/09/29 | 1,225 | 1,236 | 1,215 | 1,229 | +3 | +0.2% | 23,400 |
| 2022/09/28 | 1,221 | 1,229 | 1,205 | 1,226 | ±0 | ±0% | 24,000 |
| 2022/09/27 | 1,233 | 1,241 | 1,219 | 1,226 | -7 | -0.6% | 22,000 |
| 2022/09/26 | 1,234 | 1,237 | 1,219 | 1,233 | -15 | -1.2% | 28,500 |
| 2022/09/22 | 1,244 | 1,257 | 1,243 | 1,248 | -12 | -1% | 17,600 |
| 2022/09/21 | 1,261 | 1,267 | 1,254 | 1,260 | -10 | -0.8% | 9,900 |
| 2022/09/20 | 1,261 | 1,276 | 1,260 | 1,270 | +17 | +1.4% | 18,800 |
| 2022/09/16 | 1,278 | 1,278 | 1,253 | 1,253 | -26 | -2% | 23,300 |
| 2022/09/15 | 1,276 | 1,279 | 1,266 | 1,279 | +5 | +0.4% | 15,500 |
| 2022/09/14 | 1,275 | 1,291 | 1,262 | 1,274 | -17 | -1.3% | 26,800 |
| 2022/09/13 | 1,302 | 1,302 | 1,291 | 1,291 | -7 | -0.5% | 9,900 |
| 2022/09/12 | 1,282 | 1,298 | 1,271 | 1,298 | +27 | +2.1% | 23,200 |
| 2022/09/09 | 1,278 | 1,282 | 1,270 | 1,271 | -17 | -1.3% | 22,100 |
| 2022/09/08 | 1,270 | 1,288 | 1,265 | 1,288 | +26 | +2.1% | 24,700 |
| 2022/09/07 | 1,262 | 1,267 | 1,250 | 1,262 | -3 | -0.2% | 22,100 |
| 2022/09/06 | 1,264 | 1,276 | 1,264 | 1,265 | -8 | -0.6% | 11,000 |
| 2022/09/05 | 1,273 | 1,283 | 1,272 | 1,273 | -9 | -0.7% | 13,800 |
| 2022/09/02 | 1,290 | 1,290 | 1,267 | 1,282 | -6 | -0.5% | 19,800 |
| 2022/09/01 | 1,320 | 1,320 | 1,282 | 1,288 | -33 | -2.5% | 35,000 |
| 2022/08/31 | 1,275 | 1,323 | 1,264 | 1,321 | +30 | +2.3% | 62,700 |
| 2022/08/30 | 1,259 | 1,292 | 1,248 | 1,291 | +41 | +3.3% | 32,600 |
| 2022/08/29 | 1,255 | 1,256 | 1,248 | 1,250 | -25 | -2% | 20,600 |
501～
550
件表示中 / 3586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 | 157,900円 | +8.5% | +24.9% | 2.41% | 15.80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 | 314,000円 | +4.0% | +5.2% | 4.94% | 8.60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 |
| Ｉｎｅ | 214,800円 | +10.0% | +4.9% | 0.61% | 15.65倍 | 2.55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 | 115,500円 | +2.9% | -6.3% | 4.24% | 7.65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 |
| 多木化 | 354,500円 | +11.0% | +98.2% | 1.55% | 16.25倍 | 0.81倍 |
|
肥料は１８８５年創業の先駆。千葉、福岡の水処理薬剤など化学品、運送業、商業施設賃貸も |
市場注目の銘柄
チャート関連のコラム
