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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,250 | 1,251 | 1,211 | 1,211 | -37 | -3% | 32,700 |
| 2022/06/14 | 1,269 | 1,315 | 1,240 | 1,248 | -33 | -2.6% | 62,300 |
| 2022/06/13 | 1,290 | 1,297 | 1,280 | 1,281 | -25 | -1.9% | 17,500 |
| 2022/06/10 | 1,305 | 1,318 | 1,298 | 1,306 | -4 | -0.3% | 23,700 |
| 2022/06/09 | 1,314 | 1,332 | 1,306 | 1,310 | -12 | -0.9% | 19,000 |
| 2022/06/08 | 1,306 | 1,330 | 1,306 | 1,322 | +16 | +1.2% | 17,700 |
| 2022/06/07 | 1,306 | 1,319 | 1,303 | 1,306 | +3 | +0.2% | 17,700 |
| 2022/06/06 | 1,282 | 1,316 | 1,282 | 1,303 | +22 | +1.7% | 36,700 |
| 2022/06/03 | 1,256 | 1,281 | 1,248 | 1,281 | +41 | +3.3% | 18,300 |
| 2022/06/02 | 1,275 | 1,275 | 1,234 | 1,240 | -47 | -3.7% | 21,500 |
| 2022/06/01 | 1,230 | 1,287 | 1,222 | 1,287 | +57 | +4.6% | 49,100 |
| 2022/05/31 | 1,205 | 1,230 | 1,200 | 1,230 | +32 | +2.7% | 32,900 |
| 2022/05/30 | 1,173 | 1,205 | 1,169 | 1,198 | +37 | +3.2% | 131,100 |
| 2022/05/27 | 1,161 | 1,163 | 1,150 | 1,161 | +17 | +1.5% | 29,800 |
| 2022/05/26 | 1,150 | 1,160 | 1,144 | 1,144 | +2 | +0.2% | 26,200 |
| 2022/05/25 | 1,152 | 1,158 | 1,140 | 1,142 | -10 | -0.9% | 18,500 |
| 2022/05/24 | 1,160 | 1,169 | 1,147 | 1,152 | -14 | -1.2% | 27,000 |
| 2022/05/23 | 1,159 | 1,168 | 1,153 | 1,166 | +16 | +1.4% | 19,400 |
| 2022/05/20 | 1,142 | 1,151 | 1,134 | 1,150 | +8 | +0.7% | 30,400 |
| 2022/05/19 | 1,151 | 1,156 | 1,123 | 1,142 | -36 | -3.1% | 24,400 |
| 2022/05/18 | 1,197 | 1,197 | 1,167 | 1,178 | -15 | -1.3% | 31,100 |
| 2022/05/17 | 1,182 | 1,196 | 1,182 | 1,193 | +5 | +0.4% | 12,300 |
| 2022/05/16 | 1,218 | 1,220 | 1,188 | 1,188 | -28 | -2.3% | 17,700 |
| 2022/05/13 | 1,190 | 1,216 | 1,187 | 1,216 | +26 | +2.2% | 21,400 |
| 2022/05/12 | 1,189 | 1,200 | 1,177 | 1,190 | +1 | +0.1% | 34,700 |
| 2022/05/11 | 1,189 | 1,194 | 1,183 | 1,189 | -1 | -0.1% | 12,700 |
| 2022/05/10 | 1,179 | 1,200 | 1,169 | 1,190 | +3 | +0.3% | 23,500 |
| 2022/05/09 | 1,195 | 1,207 | 1,187 | 1,187 | -6 | -0.5% | 25,300 |
| 2022/05/06 | 1,202 | 1,205 | 1,187 | 1,193 | -9 | -0.7% | 14,700 |
| 2022/05/02 | 1,183 | 1,202 | 1,179 | 1,202 | +2 | +0.2% | 25,500 |
| 2022/04/28 | 1,125 | 1,204 | 1,125 | 1,200 | +75 | +6.7% | 71,600 |
| 2022/04/27 | 1,168 | 1,168 | 1,118 | 1,125 | -56 | -4.7% | 135,800 |
| 2022/04/26 | 1,181 | 1,182 | 1,165 | 1,181 | +3 | +0.3% | 28,900 |
| 2022/04/25 | 1,194 | 1,194 | 1,171 | 1,178 | -16 | -1.3% | 20,800 |
| 2022/04/22 | 1,190 | 1,203 | 1,176 | 1,194 | -6 | -0.5% | 25,900 |
| 2022/04/21 | 1,200 | 1,202 | 1,193 | 1,200 | ±0 | ±0% | 27,400 |
| 2022/04/20 | 1,199 | 1,204 | 1,186 | 1,200 | +10 | +0.8% | 26,400 |
| 2022/04/19 | 1,170 | 1,192 | 1,168 | 1,190 | +24 | +2.1% | 15,900 |
| 2022/04/18 | 1,189 | 1,189 | 1,151 | 1,166 | -20 | -1.7% | 23,100 |
| 2022/04/15 | 1,196 | 1,199 | 1,183 | 1,186 | -15 | -1.2% | 15,100 |
| 2022/04/14 | 1,200 | 1,204 | 1,196 | 1,201 | +1 | +0.1% | 19,900 |
| 2022/04/13 | 1,197 | 1,205 | 1,193 | 1,200 | +4 | +0.3% | 36,900 |
| 2022/04/12 | 1,230 | 1,230 | 1,192 | 1,196 | -56 | -4.5% | 39,700 |
| 2022/04/11 | 1,259 | 1,262 | 1,234 | 1,252 | -5 | -0.4% | 23,100 |
| 2022/04/08 | 1,265 | 1,275 | 1,239 | 1,257 | -4 | -0.3% | 41,900 |
| 2022/04/07 | 1,273 | 1,273 | 1,242 | 1,261 | -14 | -1.1% | 17,500 |
| 2022/04/06 | 1,302 | 1,302 | 1,270 | 1,275 | -34 | -2.6% | 19,400 |
| 2022/04/05 | 1,321 | 1,321 | 1,299 | 1,309 | -12 | -0.9% | 19,600 |
| 2022/04/04 | 1,303 | 1,331 | 1,291 | 1,321 | +23 | +1.8% | 18,100 |
| 2022/04/01 | 1,273 | 1,298 | 1,264 | 1,298 | +7 | +0.5% | 17,600 |
601～
650
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
