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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,669 | 1,682 | 1,642 | 1,659 | -1 | -0.1% | 8,300 |
| 2024/09/05 | 1,661 | 1,680 | 1,641 | 1,660 | +9 | +0.5% | 20,100 |
| 2024/09/04 | 1,653 | 1,679 | 1,643 | 1,651 | -34 | -2% | 14,800 |
| 2024/09/03 | 1,689 | 1,704 | 1,675 | 1,685 | -4 | -0.2% | 8,500 |
| 2024/09/02 | 1,702 | 1,706 | 1,661 | 1,689 | -7 | -0.4% | 10,100 |
| 2024/08/30 | 1,682 | 1,700 | 1,659 | 1,696 | +23 | +1.4% | 17,900 |
| 2024/08/29 | 1,652 | 1,694 | 1,635 | 1,673 | +20 | +1.2% | 11,600 |
| 2024/08/28 | 1,673 | 1,673 | 1,632 | 1,653 | -9 | -0.5% | 8,900 |
| 2024/08/27 | 1,654 | 1,682 | 1,652 | 1,662 | +5 | +0.3% | 11,500 |
| 2024/08/26 | 1,688 | 1,702 | 1,646 | 1,657 | -31 | -1.8% | 15,700 |
| 2024/08/23 | 1,679 | 1,696 | 1,666 | 1,688 | +9 | +0.5% | 15,600 |
| 2024/08/22 | 1,663 | 1,679 | 1,648 | 1,679 | +31 | +1.9% | 9,300 |
| 2024/08/21 | 1,634 | 1,663 | 1,634 | 1,648 | +5 | +0.3% | 15,000 |
| 2024/08/20 | 1,650 | 1,670 | 1,634 | 1,643 | +8 | +0.5% | 19,500 |
| 2024/08/19 | 1,650 | 1,672 | 1,623 | 1,635 | -15 | -0.9% | 17,300 |
| 2024/08/16 | 1,628 | 1,666 | 1,613 | 1,650 | +38 | +2.4% | 16,800 |
| 2024/08/15 | 1,613 | 1,650 | 1,606 | 1,612 | -41 | -2.5% | 28,000 |
| 2024/08/14 | 1,601 | 1,681 | 1,593 | 1,653 | +39 | +2.4% | 34,400 |
| 2024/08/13 | 1,605 | 1,650 | 1,553 | 1,614 | +111 | +7.4% | 35,900 |
| 2024/08/09 | 1,534 | 1,572 | 1,499 | 1,503 | +44 | +3% | 37,500 |
| 2024/08/08 | 1,463 | 1,512 | 1,426 | 1,459 | -34 | -2.3% | 33,100 |
| 2024/08/07 | 1,455 | 1,541 | 1,425 | 1,493 | +8 | +0.5% | 20,900 |
| 2024/08/06 | 1,551 | 1,591 | 1,445 | 1,485 | +184 | +14.1% | 48,000 |
| 2024/08/05 | 1,425 | 1,442 | 1,301 | 1,301 | -188 | -12.6% | 68,700 |
| 2024/08/02 | 1,594 | 1,610 | 1,489 | 1,489 | -145 | -8.9% | 51,500 |
| 2024/08/01 | 1,706 | 1,729 | 1,632 | 1,634 | -72 | -4.2% | 29,300 |
| 2024/07/31 | 1,679 | 1,714 | 1,657 | 1,706 | +34 | +2% | 50,400 |
| 2024/07/30 | 1,661 | 1,684 | 1,646 | 1,672 | +11 | +0.7% | 31,300 |
| 2024/07/29 | 1,616 | 1,661 | 1,611 | 1,661 | +84 | +5.3% | 19,100 |
| 2024/07/26 | 1,565 | 1,590 | 1,565 | 1,577 | +12 | +0.8% | 16,500 |
| 2024/07/25 | 1,577 | 1,607 | 1,563 | 1,565 | -12 | -0.8% | 28,500 |
| 2024/07/24 | 1,572 | 1,599 | 1,572 | 1,577 | +2 | +0.1% | 17,500 |
| 2024/07/23 | 1,562 | 1,595 | 1,562 | 1,575 | +13 | +0.8% | 11,400 |
| 2024/07/22 | 1,615 | 1,632 | 1,562 | 1,562 | -58 | -3.6% | 14,300 |
| 2024/07/19 | 1,647 | 1,647 | 1,614 | 1,620 | -14 | -0.9% | 11,100 |
| 2024/07/18 | 1,642 | 1,650 | 1,632 | 1,634 | -24 | -1.4% | 9,700 |
| 2024/07/17 | 1,666 | 1,666 | 1,646 | 1,658 | +8 | +0.5% | 10,200 |
| 2024/07/16 | 1,665 | 1,675 | 1,648 | 1,650 | +10 | +0.6% | 14,900 |
| 2024/07/12 | 1,623 | 1,654 | 1,623 | 1,640 | +17 | +1% | 16,900 |
| 2024/07/11 | 1,652 | 1,652 | 1,611 | 1,623 | +5 | +0.3% | 20,100 |
| 2024/07/10 | 1,650 | 1,650 | 1,615 | 1,618 | -18 | -1.1% | 22,500 |
| 2024/07/09 | 1,576 | 1,643 | 1,576 | 1,636 | +78 | +5% | 44,200 |
| 2024/07/08 | 1,608 | 1,624 | 1,556 | 1,558 | -56 | -3.5% | 33,600 |
| 2024/07/05 | 1,650 | 1,656 | 1,614 | 1,614 | -36 | -2.2% | 23,500 |
| 2024/07/04 | 1,656 | 1,669 | 1,645 | 1,650 | -5 | -0.3% | 30,200 |
| 2024/07/03 | 1,632 | 1,679 | 1,632 | 1,655 | +20 | +1.2% | 44,400 |
| 2024/07/02 | 1,610 | 1,645 | 1,610 | 1,635 | +25 | +1.6% | 47,800 |
| 2024/07/01 | 1,624 | 1,645 | 1,579 | 1,610 | -12 | -0.7% | 73,100 |
| 2024/06/28 | 1,636 | 1,636 | 1,600 | 1,622 | -15 | -0.9% | 33,300 |
| 2024/06/27 | 1,667 | 1,676 | 1,600 | 1,637 | -19 | -1.1% | 83,600 |
51～
100
件表示中 / 3585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 | 157,000円 | +8.5% | +24.9% | 2.42% | 15.71倍 | 0.61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 | 311,500円 | +4.0% | +5.2% | 4.98% | 8.53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 |
| 石原ケミカル | 246,700円 | +11.6% | +26.2% | 1.62% | 16.12倍 | 1.55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 |
| Ｉｎｅ | 209,300円 | +10.0% | +4.9% | 0.62% | 15.25倍 | 2.49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 | 114,100円 | +2.9% | -6.3% | 4.29% | 7.56倍 | 0.53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 |
市場注目の銘柄
チャート関連のコラム
