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 |
|---|---|---|---|---|---|---|---|
| 2022/05/24 | 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 |
| 2022/03/31 | 1,286 | 1,315 | 1,286 | 1,291 | -20 | -1.5% | 23,000 |
| 2022/03/30 | 1,341 | 1,341 | 1,292 | 1,311 | -34 | -2.5% | 27,300 |
| 2022/03/29 | 1,342 | 1,345 | 1,321 | 1,345 | +8 | +0.6% | 26,600 |
| 2022/03/28 | 1,357 | 1,357 | 1,327 | 1,337 | -22 | -1.6% | 19,200 |
| 2022/03/25 | 1,369 | 1,372 | 1,346 | 1,359 | -1 | -0.1% | 12,400 |
| 2022/03/24 | 1,355 | 1,360 | 1,325 | 1,360 | -4 | -0.3% | 20,200 |
| 2022/03/23 | 1,352 | 1,368 | 1,339 | 1,364 | +31 | +2.3% | 23,000 |
| 2022/03/22 | 1,379 | 1,379 | 1,321 | 1,333 | -32 | -2.3% | 28,900 |
| 2022/03/18 | 1,333 | 1,365 | 1,317 | 1,365 | +25 | +1.9% | 38,100 |
| 2022/03/17 | 1,325 | 1,340 | 1,317 | 1,340 | +25 | +1.9% | 24,700 |
| 2022/03/16 | 1,326 | 1,332 | 1,301 | 1,315 | -5 | -0.4% | 26,600 |
| 2022/03/15 | 1,278 | 1,322 | 1,277 | 1,320 | +55 | +4.3% | 19,600 |
| 2022/03/14 | 1,287 | 1,304 | 1,264 | 1,265 | -9 | -0.7% | 16,600 |
| 2022/03/11 | 1,284 | 1,298 | 1,263 | 1,274 | -28 | -2.2% | 21,900 |
| 2022/03/10 | 1,271 | 1,302 | 1,271 | 1,302 | +53 | +4.2% | 23,400 |
| 2022/03/09 | 1,243 | 1,286 | 1,241 | 1,249 | +14 | +1.1% | 29,500 |
801～
850
件表示中 / 3770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 | 130,300円 | +5.9% | -3.9% | 3.07% | 12.40倍 | 0.51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 |
| カーリット | 137,700円 | +5.7% | +0.9% | 2.61% | 11.59倍 | 0.84倍 |
|
化学品、ボトリング、産業用部材、エンジニアリングが４本柱。自動車用緊急保安炎筒の最大手 |
| パーカー | 117,300円 | -1.5% | +12.1% | 2.39% | 8.64倍 | 0.65倍 |
|
日本パーカライジング系だが独立色強い。工業用洗剤でトップ級。化学品メーカーへの転換進む |
| 石原ケミカル | 196,300円 | +3.7% | +4.2% | 2.24% | 10.52倍 | 1.22倍 |
|
金属表面処理剤の研究開発型メーカー。先端電子部品向けで台湾に進出。自動車用化学製品も柱 |
| 群栄化 | 311,500円 | +1.5% | -8.0% | 3.21% | 12.16倍 | 0.42倍 |
|
祖業の異性化糖は飲料用が主。フェノール樹脂用いた化学品多彩、レジスト等電子材料用途が柱 |
市場注目の銘柄
チャート関連のコラム
