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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,280 | 1,281 | 1,271 | 1,275 | -3 | -0.2% | 11,600 |
| 2022/08/25 | 1,258 | 1,278 | 1,258 | 1,278 | +23 | +1.8% | 13,500 |
| 2022/08/24 | 1,256 | 1,264 | 1,253 | 1,255 | ±0 | ±0% | 8,900 |
| 2022/08/23 | 1,256 | 1,269 | 1,255 | 1,255 | -15 | -1.2% | 20,400 |
| 2022/08/22 | 1,265 | 1,271 | 1,258 | 1,270 | -5 | -0.4% | 9,400 |
| 2022/08/19 | 1,271 | 1,275 | 1,265 | 1,275 | +4 | +0.3% | 13,700 |
| 2022/08/18 | 1,277 | 1,277 | 1,266 | 1,271 | -6 | -0.5% | 19,200 |
| 2022/08/17 | 1,288 | 1,291 | 1,270 | 1,277 | -1 | -0.1% | 21,300 |
| 2022/08/16 | 1,304 | 1,304 | 1,277 | 1,278 | -23 | -1.8% | 14,300 |
| 2022/08/15 | 1,300 | 1,303 | 1,282 | 1,301 | +11 | +0.9% | 53,600 |
| 2022/08/12 | 1,264 | 1,305 | 1,244 | 1,290 | +63 | +5.1% | 94,700 |
| 2022/08/10 | 1,214 | 1,227 | 1,213 | 1,227 | +13 | +1.1% | 16,300 |
| 2022/08/09 | 1,219 | 1,220 | 1,208 | 1,214 | -5 | -0.4% | 15,000 |
| 2022/08/08 | 1,214 | 1,219 | 1,205 | 1,219 | -3 | -0.2% | 11,300 |
| 2022/08/05 | 1,211 | 1,222 | 1,205 | 1,222 | +12 | +1% | 15,800 |
| 2022/08/04 | 1,212 | 1,212 | 1,201 | 1,210 | +1 | +0.1% | 11,700 |
| 2022/08/03 | 1,216 | 1,216 | 1,200 | 1,209 | -3 | -0.2% | 8,000 |
| 2022/08/02 | 1,223 | 1,230 | 1,211 | 1,212 | -11 | -0.9% | 23,400 |
| 2022/08/01 | 1,210 | 1,223 | 1,204 | 1,223 | +21 | +1.7% | 27,900 |
| 2022/07/29 | 1,221 | 1,221 | 1,202 | 1,202 | -6 | -0.5% | 24,400 |
| 2022/07/28 | 1,216 | 1,223 | 1,203 | 1,208 | -15 | -1.2% | 29,100 |
| 2022/07/27 | 1,220 | 1,226 | 1,211 | 1,223 | -7 | -0.6% | 11,900 |
| 2022/07/26 | 1,229 | 1,230 | 1,225 | 1,230 | +1 | +0.1% | 9,300 |
| 2022/07/25 | 1,235 | 1,241 | 1,221 | 1,229 | -6 | -0.5% | 14,100 |
| 2022/07/22 | 1,229 | 1,242 | 1,228 | 1,235 | +9 | +0.7% | 18,200 |
| 2022/07/21 | 1,226 | 1,235 | 1,218 | 1,226 | ±0 | ±0% | 22,000 |
| 2022/07/20 | 1,205 | 1,227 | 1,203 | 1,226 | +29 | +2.4% | 27,700 |
| 2022/07/19 | 1,202 | 1,203 | 1,191 | 1,197 | -5 | -0.4% | 12,200 |
| 2022/07/15 | 1,202 | 1,205 | 1,190 | 1,202 | +6 | +0.5% | 12,200 |
| 2022/07/14 | 1,200 | 1,210 | 1,195 | 1,196 | -8 | -0.7% | 18,900 |
| 2022/07/13 | 1,206 | 1,220 | 1,201 | 1,204 | +5 | +0.4% | 17,600 |
| 2022/07/12 | 1,242 | 1,246 | 1,199 | 1,199 | -43 | -3.5% | 31,000 |
| 2022/07/11 | 1,210 | 1,242 | 1,210 | 1,242 | +41 | +3.4% | 25,800 |
| 2022/07/08 | 1,207 | 1,228 | 1,201 | 1,201 | -13 | -1.1% | 28,600 |
| 2022/07/07 | 1,205 | 1,219 | 1,195 | 1,214 | +17 | +1.4% | 15,600 |
| 2022/07/06 | 1,204 | 1,206 | 1,194 | 1,197 | -12 | -1% | 17,900 |
| 2022/07/05 | 1,215 | 1,218 | 1,198 | 1,209 | +3 | +0.2% | 16,300 |
| 2022/07/04 | 1,201 | 1,213 | 1,193 | 1,206 | +8 | +0.7% | 17,800 |
| 2022/07/01 | 1,205 | 1,225 | 1,190 | 1,198 | -7 | -0.6% | 28,300 |
| 2022/06/30 | 1,225 | 1,233 | 1,205 | 1,205 | -12 | -1% | 25,800 |
| 2022/06/29 | 1,227 | 1,233 | 1,206 | 1,217 | -16 | -1.3% | 90,900 |
| 2022/06/28 | 1,202 | 1,235 | 1,200 | 1,233 | +25 | +2.1% | 32,900 |
| 2022/06/27 | 1,216 | 1,222 | 1,196 | 1,208 | +14 | +1.2% | 29,000 |
| 2022/06/24 | 1,180 | 1,195 | 1,172 | 1,194 | +14 | +1.2% | 25,900 |
| 2022/06/23 | 1,189 | 1,201 | 1,180 | 1,180 | -9 | -0.8% | 19,400 |
| 2022/06/22 | 1,202 | 1,214 | 1,176 | 1,189 | -5 | -0.4% | 18,400 |
| 2022/06/21 | 1,185 | 1,215 | 1,177 | 1,194 | +17 | +1.4% | 23,100 |
| 2022/06/20 | 1,224 | 1,235 | 1,168 | 1,177 | -32 | -2.6% | 22,500 |
| 2022/06/17 | 1,221 | 1,222 | 1,201 | 1,209 | -19 | -1.5% | 39,400 |
| 2022/06/16 | 1,221 | 1,235 | 1,217 | 1,228 | +17 | +1.4% | 24,700 |
551～
600
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
