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 |
|---|---|---|---|---|---|---|---|
| 2025/06/05 | 1,350 | 1,354 | 1,326 | 1,343 | -11 | -0.8% | 31,300 |
| 2025/06/04 | 1,354 | 1,376 | 1,351 | 1,354 | +1 | +0.1% | 27,900 |
| 2025/06/03 | 1,385 | 1,385 | 1,345 | 1,353 | -32 | -2.3% | 57,400 |
| 2025/06/02 | 1,376 | 1,406 | 1,376 | 1,385 | -14 | -1% | 34,700 |
| 2025/05/30 | 1,380 | 1,408 | 1,376 | 1,399 | +1 | +0.1% | 50,500 |
| 2025/05/29 | 1,317 | 1,425 | 1,317 | 1,398 | +99 | +7.6% | 154,100 |
| 2025/05/28 | 1,305 | 1,317 | 1,294 | 1,299 | +9 | +0.7% | 16,100 |
| 2025/05/27 | 1,285 | 1,299 | 1,285 | 1,290 | +6 | +0.5% | 10,300 |
| 2025/05/26 | 1,284 | 1,292 | 1,280 | 1,284 | +6 | +0.5% | 12,800 |
| 2025/05/23 | 1,272 | 1,295 | 1,271 | 1,278 | +18 | +1.4% | 16,500 |
| 2025/05/22 | 1,250 | 1,274 | 1,246 | 1,260 | +3 | +0.2% | 20,600 |
| 2025/05/21 | 1,273 | 1,289 | 1,257 | 1,257 | -16 | -1.3% | 28,900 |
| 2025/05/20 | 1,278 | 1,289 | 1,263 | 1,273 | -5 | -0.4% | 19,800 |
| 2025/05/19 | 1,288 | 1,300 | 1,273 | 1,278 | -12 | -0.9% | 18,400 |
| 2025/05/16 | 1,288 | 1,305 | 1,270 | 1,290 | +3 | +0.2% | 21,400 |
| 2025/05/15 | 1,288 | 1,326 | 1,275 | 1,287 | -71 | -5.2% | 71,300 |
| 2025/05/14 | 1,361 | 1,381 | 1,352 | 1,358 | -3 | -0.2% | 44,100 |
| 2025/05/13 | 1,393 | 1,397 | 1,361 | 1,361 | -20 | -1.4% | 22,100 |
| 2025/05/12 | 1,373 | 1,388 | 1,364 | 1,381 | +9 | +0.7% | 24,100 |
| 2025/05/09 | 1,387 | 1,403 | 1,359 | 1,372 | -4 | -0.3% | 84,700 |
| 2025/05/08 | 1,367 | 1,395 | 1,350 | 1,376 | +2 | +0.1% | 101,800 |
| 2025/05/07 | 1,358 | 1,404 | 1,343 | 1,374 | +6 | +0.4% | 152,400 |
| 2025/05/02 | 1,273 | 1,375 | 1,273 | 1,368 | +95 | +7.5% | 100,700 |
| 2025/05/01 | 1,286 | 1,290 | 1,267 | 1,273 | -24 | -1.9% | 20,300 |
| 2025/04/30 | 1,305 | 1,305 | 1,282 | 1,297 | -15 | -1.1% | 21,400 |
| 2025/04/28 | 1,285 | 1,312 | 1,279 | 1,312 | +31 | +2.4% | 29,100 |
| 2025/04/25 | 1,284 | 1,294 | 1,274 | 1,281 | -3 | -0.2% | 20,200 |
| 2025/04/24 | 1,303 | 1,303 | 1,264 | 1,284 | -7 | -0.5% | 19,800 |
| 2025/04/23 | 1,289 | 1,306 | 1,283 | 1,291 | +21 | +1.7% | 26,100 |
| 2025/04/22 | 1,244 | 1,288 | 1,244 | 1,270 | +26 | +2.1% | 16,000 |
| 2025/04/21 | 1,253 | 1,273 | 1,243 | 1,244 | -14 | -1.1% | 20,100 |
| 2025/04/18 | 1,241 | 1,271 | 1,241 | 1,258 | +13 | +1% | 24,400 |
| 2025/04/17 | 1,215 | 1,253 | 1,215 | 1,245 | +33 | +2.7% | 21,800 |
| 2025/04/16 | 1,215 | 1,230 | 1,204 | 1,212 | -2 | -0.2% | 23,800 |
| 2025/04/15 | 1,214 | 1,232 | 1,202 | 1,214 | +3 | +0.2% | 28,200 |
| 2025/04/14 | 1,199 | 1,221 | 1,184 | 1,211 | +28 | +2.4% | 38,600 |
| 2025/04/11 | 1,141 | 1,189 | 1,112 | 1,183 | -14 | -1.2% | 50,800 |
| 2025/04/10 | 1,195 | 1,214 | 1,166 | 1,197 | +92 | +8.3% | 35,000 |
| 2025/04/09 | 1,114 | 1,121 | 1,084 | 1,105 | -63 | -5.4% | 39,100 |
| 2025/04/08 | 1,107 | 1,190 | 1,107 | 1,168 | +121 | +11.6% | 28,400 |
| 2025/04/07 | 1,048 | 1,096 | 1,041 | 1,047 | -114 | -9.8% | 52,500 |
| 2025/04/04 | 1,220 | 1,235 | 1,142 | 1,161 | -89 | -7.1% | 46,700 |
| 2025/04/03 | 1,258 | 1,264 | 1,233 | 1,250 | -55 | -4.2% | 45,800 |
| 2025/04/02 | 1,322 | 1,322 | 1,295 | 1,305 | -15 | -1.1% | 23,000 |
| 2025/04/01 | 1,335 | 1,348 | 1,320 | 1,320 | -13 | -1% | 22,700 |
| 2025/03/31 | 1,355 | 1,359 | 1,331 | 1,333 | -49 | -3.5% | 34,400 |
| 2025/03/28 | 1,411 | 1,411 | 1,382 | 1,382 | -47 | -3.3% | 44,600 |
| 2025/03/27 | 1,415 | 1,429 | 1,405 | 1,429 | -9 | -0.6% | 38,500 |
| 2025/03/26 | 1,433 | 1,438 | 1,418 | 1,438 | +8 | +0.6% | 36,600 |
| 2025/03/25 | 1,433 | 1,440 | 1,412 | 1,430 | -3 | -0.2% | 46,200 |
51～
100
件表示中 / 3764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 | 130,400円 | +5.9% | -3.9% | 3.07% | 12.40倍 | 0.50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 | 138,200円 | +5.7% | +0.9% | 2.60% | 11.63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 | 123,300円 | -1.5% | +12.1% | 2.27% | 9.08倍 | 0.68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 | 201,500円 | +3.7% | +4.2% | 2.18% | 10.79倍 | 1.26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 |
| 三光合成 | 91,900円 | +3.2% | +5.9% | 3.05% | 7.00倍 | 0.87倍 |
|
自動車内外装軸に樹脂部品を金型設計・製作から一貫生産、空調機器等も。インド・北米拠点増強 |
市場注目の銘柄
チャート関連のコラム
