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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,273 | 1,289 | 1,264 | 1,265 | -8 | -0.6% | 8,600 |
| 2022/01/14 | 1,273 | 1,284 | 1,265 | 1,273 | -14 | -1.1% | 22,500 |
| 2022/01/13 | 1,348 | 1,348 | 1,287 | 1,287 | -35 | -2.6% | 13,100 |
| 2022/01/12 | 1,280 | 1,322 | 1,280 | 1,322 | +46 | +3.6% | 11,400 |
| 2022/01/11 | 1,255 | 1,281 | 1,253 | 1,276 | +23 | +1.8% | 20,100 |
| 2022/01/07 | 1,271 | 1,287 | 1,249 | 1,253 | -10 | -0.8% | 16,500 |
| 2022/01/06 | 1,306 | 1,307 | 1,263 | 1,263 | -59 | -4.5% | 15,000 |
| 2022/01/05 | 1,333 | 1,334 | 1,312 | 1,322 | +5 | +0.4% | 13,100 |
| 2022/01/04 | 1,311 | 1,318 | 1,297 | 1,317 | +20 | +1.5% | 14,000 |
| 2021/12/30 | 1,263 | 1,297 | 1,262 | 1,297 | +23 | +1.8% | 11,800 |
| 2021/12/29 | 1,261 | 1,274 | 1,261 | 1,274 | +15 | +1.2% | 13,100 |
| 2021/12/28 | 1,257 | 1,263 | 1,242 | 1,259 | +11 | +0.9% | 18,000 |
| 2021/12/27 | 1,242 | 1,248 | 1,235 | 1,248 | +6 | +0.5% | 13,400 |
| 2021/12/24 | 1,240 | 1,260 | 1,240 | 1,242 | +5 | +0.4% | 7,800 |
| 2021/12/23 | 1,269 | 1,275 | 1,236 | 1,237 | -29 | -2.3% | 14,600 |
| 2021/12/22 | 1,270 | 1,274 | 1,259 | 1,266 | ±0 | ±0% | 9,400 |
| 2021/12/21 | 1,237 | 1,273 | 1,237 | 1,266 | +28 | +2.3% | 19,300 |
| 2021/12/20 | 1,286 | 1,286 | 1,233 | 1,238 | -50 | -3.9% | 18,900 |
| 2021/12/17 | 1,315 | 1,327 | 1,283 | 1,288 | -42 | -3.2% | 29,800 |
| 2021/12/16 | 1,311 | 1,335 | 1,301 | 1,330 | +33 | +2.5% | 22,500 |
| 2021/12/15 | 1,288 | 1,303 | 1,288 | 1,297 | +6 | +0.5% | 12,000 |
| 2021/12/14 | 1,287 | 1,291 | 1,265 | 1,291 | +8 | +0.6% | 19,600 |
| 2021/12/13 | 1,299 | 1,299 | 1,278 | 1,283 | -16 | -1.2% | 12,700 |
| 2021/12/10 | 1,292 | 1,300 | 1,271 | 1,299 | +7 | +0.5% | 21,700 |
| 2021/12/09 | 1,286 | 1,296 | 1,270 | 1,292 | +1 | +0.1% | 13,000 |
| 2021/12/08 | 1,284 | 1,301 | 1,263 | 1,291 | +20 | +1.6% | 25,200 |
| 2021/12/07 | 1,220 | 1,272 | 1,211 | 1,271 | +67 | +5.6% | 24,900 |
| 2021/12/06 | 1,215 | 1,233 | 1,203 | 1,204 | -13 | -1.1% | 19,200 |
| 2021/12/03 | 1,194 | 1,220 | 1,193 | 1,217 | +17 | +1.4% | 19,600 |
| 2021/12/02 | 1,210 | 1,221 | 1,188 | 1,200 | +7 | +0.6% | 45,800 |
| 2021/12/01 | 1,163 | 1,203 | 1,150 | 1,193 | +30 | +2.6% | 43,300 |
| 2021/11/30 | 1,185 | 1,209 | 1,160 | 1,163 | -3 | -0.3% | 28,100 |
| 2021/11/29 | 1,185 | 1,208 | 1,166 | 1,166 | -40 | -3.3% | 44,100 |
| 2021/11/26 | 1,235 | 1,235 | 1,206 | 1,206 | -29 | -2.3% | 24,100 |
| 2021/11/25 | 1,228 | 1,239 | 1,228 | 1,235 | +10 | +0.8% | 6,600 |
| 2021/11/24 | 1,235 | 1,240 | 1,225 | 1,225 | -10 | -0.8% | 24,300 |
| 2021/11/22 | 1,252 | 1,256 | 1,234 | 1,235 | -17 | -1.4% | 10,700 |
| 2021/11/19 | 1,256 | 1,266 | 1,244 | 1,252 | -8 | -0.6% | 10,600 |
| 2021/11/18 | 1,283 | 1,288 | 1,254 | 1,260 | -21 | -1.6% | 16,500 |
| 2021/11/17 | 1,313 | 1,314 | 1,281 | 1,281 | -32 | -2.4% | 9,200 |
| 2021/11/16 | 1,330 | 1,330 | 1,303 | 1,313 | -13 | -1% | 12,400 |
| 2021/11/15 | 1,330 | 1,330 | 1,311 | 1,326 | +18 | +1.4% | 9,100 |
| 2021/11/12 | 1,281 | 1,311 | 1,281 | 1,308 | +27 | +2.1% | 18,200 |
| 2021/11/11 | 1,286 | 1,293 | 1,276 | 1,281 | -25 | -1.9% | 10,000 |
| 2021/11/10 | 1,309 | 1,309 | 1,288 | 1,306 | +10 | +0.8% | 11,200 |
| 2021/11/09 | 1,320 | 1,320 | 1,286 | 1,296 | -20 | -1.5% | 19,600 |
| 2021/11/08 | 1,330 | 1,344 | 1,316 | 1,316 | ±0 | ±0% | 21,900 |
| 2021/11/05 | 1,349 | 1,350 | 1,316 | 1,316 | -32 | -2.4% | 17,200 |
| 2021/11/04 | 1,312 | 1,348 | 1,304 | 1,348 | +47 | +3.6% | 26,300 |
| 2021/11/02 | 1,319 | 1,330 | 1,301 | 1,301 | -48 | -3.6% | 33,500 |
701～
750
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
