テイカ

4027 / 東証プライム / 化学

1,579 +9 (+0.57%)

株価：2024/11/22 15:30 15分ディレイ

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
2021/08/19	1,267	1,282	1,264	1,277	+5	+0.4%	21,000
2021/08/18	1,287	1,294	1,272	1,272	-19	-1.5%	14,000
2021/08/17	1,278	1,297	1,266	1,291	+24	+1.9%	22,200
2021/08/16	1,314	1,314	1,266	1,267	-48	-3.7%	40,400
2021/08/13	1,305	1,331	1,286	1,315	+14	+1.1%	35,400
2021/08/12	1,300	1,321	1,289	1,301	+1	+0.1%	29,100
2021/08/11	1,270	1,306	1,269	1,300	+35	+2.8%	44,900
2021/08/10	1,211	1,265	1,210	1,265	+39	+3.2%	61,600
2021/08/06	1,198	1,228	1,196	1,226	+26	+2.2%	22,900
2021/08/05	1,200	1,207	1,194	1,200	-1	-0.1%	34,200
2021/08/04	1,250	1,250	1,195	1,201	-55	-4.4%	71,600
2021/08/03	1,231	1,256	1,220	1,256	+23	+1.9%	23,400
2021/08/02	1,237	1,237	1,218	1,233	+23	+1.9%	46,500
2021/07/30	1,215	1,219	1,197	1,210	-1	-0.1%	27,300
2021/07/29	1,201	1,211	1,192	1,211	+11	+0.9%	58,300
2021/07/28	1,203	1,216	1,193	1,200	+2	+0.2%	63,100
2021/07/27	1,243	1,244	1,197	1,198	-40	-3.2%	177,100
2021/07/26	1,320	1,320	1,224	1,238	-52	-4%	138,700
2021/07/21	1,284	1,306	1,284	1,290	+6	+0.5%	13,500
2021/07/20	1,270	1,290	1,270	1,284	+2	+0.2%	17,600
2021/07/19	1,300	1,300	1,275	1,282	-20	-1.5%	22,800
2021/07/16	1,306	1,310	1,302	1,302	-4	-0.3%	9,400
2021/07/15	1,322	1,322	1,303	1,306	-5	-0.4%	18,100
2021/07/14	1,319	1,320	1,306	1,311	-24	-1.8%	16,600
2021/07/13	1,322	1,335	1,308	1,335	+25	+1.9%	20,500
2021/07/12	1,303	1,315	1,299	1,310	+30	+2.3%	16,600
2021/07/09	1,271	1,291	1,260	1,280	+7	+0.5%	43,200
2021/07/08	1,280	1,296	1,271	1,273	-5	-0.4%	22,000
2021/07/07	1,283	1,292	1,275	1,278	-19	-1.5%	12,600
2021/07/06	1,296	1,302	1,289	1,297	-6	-0.5%	12,000
2021/07/05	1,305	1,321	1,299	1,303	-3	-0.2%	18,000
2021/07/02	1,271	1,308	1,269	1,306	+42	+3.3%	27,500
2021/07/01	1,283	1,290	1,264	1,264	-19	-1.5%	29,100
2021/06/30	1,299	1,303	1,280	1,283	-15	-1.2%	33,100
2021/06/29	1,299	1,300	1,285	1,298	-11	-0.8%	22,200
2021/06/28	1,300	1,309	1,283	1,309	+10	+0.8%	35,300
2021/06/25	1,304	1,309	1,297	1,299	+4	+0.3%	37,200
2021/06/24	1,331	1,331	1,294	1,295	-55	-4.1%	31,800
2021/06/23	1,355	1,387	1,344	1,350	±0	±0%	44,200
2021/06/22	1,325	1,350	1,324	1,350	+29	+2.2%	26,800
2021/06/21	1,317	1,333	1,311	1,321	-16	-1.2%	37,600
2021/06/18	1,352	1,352	1,321	1,337	+5	+0.4%	39,100
2021/06/17	1,336	1,338	1,329	1,332	-8	-0.6%	11,300
2021/06/16	1,336	1,349	1,326	1,340	-9	-0.7%	44,900
2021/06/15	1,315	1,351	1,310	1,349	+35	+2.7%	41,400
2021/06/14	1,345	1,345	1,306	1,314	-31	-2.3%	42,300
2021/06/11	1,360	1,372	1,336	1,345	-17	-1.2%	65,300
2021/06/10	1,340	1,366	1,330	1,362	+22	+1.6%	30,600
2021/06/09	1,310	1,359	1,310	1,340	+36	+2.8%	46,800
2021/06/08	1,290	1,304	1,286	1,304	+14	+1.1%	15,400

801～ 850 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	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