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 |
|---|---|---|---|---|---|---|---|
| 2021/12/21 | 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 |
| 2021/11/01 | 1,340 | 1,349 | 1,320 | 1,349 | +37 | +2.8% | 18,000 |
| 2021/10/29 | 1,306 | 1,312 | 1,293 | 1,312 | +11 | +0.8% | 8,900 |
| 2021/10/28 | 1,330 | 1,332 | 1,301 | 1,301 | -25 | -1.9% | 19,100 |
| 2021/10/27 | 1,342 | 1,342 | 1,326 | 1,326 | -5 | -0.4% | 5,900 |
| 2021/10/26 | 1,320 | 1,335 | 1,315 | 1,331 | +12 | +0.9% | 6,200 |
| 2021/10/25 | 1,312 | 1,323 | 1,305 | 1,319 | +7 | +0.5% | 13,800 |
| 2021/10/22 | 1,316 | 1,318 | 1,300 | 1,312 | -4 | -0.3% | 11,100 |
| 2021/10/21 | 1,338 | 1,338 | 1,316 | 1,316 | -22 | -1.6% | 11,700 |
| 2021/10/20 | 1,348 | 1,354 | 1,330 | 1,338 | +5 | +0.4% | 16,700 |
| 2021/10/19 | 1,344 | 1,344 | 1,319 | 1,333 | -1 | -0.1% | 13,700 |
| 2021/10/18 | 1,325 | 1,334 | 1,315 | 1,334 | +26 | +2% | 9,600 |
| 2021/10/15 | 1,289 | 1,315 | 1,286 | 1,308 | +25 | +1.9% | 9,500 |
| 2021/10/14 | 1,285 | 1,285 | 1,270 | 1,283 | ±0 | ±0% | 13,400 |
| 2021/10/13 | 1,289 | 1,299 | 1,279 | 1,283 | -19 | -1.5% | 21,500 |
| 2021/10/12 | 1,323 | 1,323 | 1,296 | 1,302 | -21 | -1.6% | 21,600 |
| 2021/10/11 | 1,300 | 1,329 | 1,300 | 1,323 | +32 | +2.5% | 11,300 |
901～
950
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
