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 |
|---|---|---|---|---|---|---|---|
| 2026/02/02 | 1,411 | 1,477 | 1,411 | 1,433 | +42 | +3% | 215,400 |
| 2026/01/30 | 1,427 | 1,428 | 1,375 | 1,391 | -36 | -2.5% | 246,000 |
| 2026/01/29 | 1,466 | 1,466 | 1,424 | 1,427 | -50 | -3.4% | 128,000 |
| 2026/01/28 | 1,472 | 1,494 | 1,459 | 1,477 | +5 | +0.3% | 152,600 |
| 2026/01/27 | 1,425 | 1,482 | 1,413 | 1,472 | +42 | +2.9% | 210,900 |
| 2026/01/26 | 1,437 | 1,460 | 1,407 | 1,430 | -33 | -2.3% | 318,400 |
| 2026/01/23 | 1,399 | 1,475 | 1,357 | 1,463 | +66 | +4.7% | 472,100 |
| 2026/01/22 | 1,342 | 1,401 | 1,336 | 1,397 | +101 | +7.8% | 504,200 |
| 2026/01/21 | 1,250 | 1,298 | 1,240 | 1,296 | +36 | +2.9% | 208,700 |
| 2026/01/20 | 1,299 | 1,301 | 1,259 | 1,260 | -34 | -2.6% | 333,100 |
| 2026/01/19 | 1,277 | 1,302 | 1,251 | 1,294 | +17 | +1.3% | 299,700 |
| 2026/01/16 | 1,282 | 1,295 | 1,255 | 1,277 | +28 | +2.2% | 587,300 |
| 2026/01/15 | 1,232 | 1,252 | 1,231 | 1,249 | +17 | +1.4% | 167,500 |
| 2026/01/14 | 1,225 | 1,238 | 1,222 | 1,232 | +13 | +1.1% | 126,100 |
| 2026/01/13 | 1,231 | 1,233 | 1,210 | 1,219 | -5 | -0.4% | 194,600 |
| 2026/01/09 | 1,224 | 1,240 | 1,220 | 1,224 | -6 | -0.5% | 170,400 |
| 2026/01/08 | 1,244 | 1,246 | 1,224 | 1,230 | -16 | -1.3% | 178,500 |
| 2026/01/07 | 1,231 | 1,249 | 1,224 | 1,246 | +13 | +1.1% | 157,100 |
| 2026/01/06 | 1,225 | 1,242 | 1,223 | 1,233 | +10 | +0.8% | 130,600 |
| 2026/01/05 | 1,236 | 1,241 | 1,215 | 1,223 | -12 | -1% | 148,000 |
| 2025/12/30 | 1,246 | 1,246 | 1,231 | 1,235 | -18 | -1.4% | 103,400 |
| 2025/12/29 | 1,241 | 1,253 | 1,231 | 1,253 | +20 | +1.6% | 108,300 |
| 2025/12/26 | 1,231 | 1,235 | 1,225 | 1,233 | +2 | +0.2% | 101,600 |
| 2025/12/25 | 1,235 | 1,239 | 1,229 | 1,231 | +6 | +0.5% | 45,400 |
| 2025/12/24 | 1,230 | 1,241 | 1,223 | 1,225 | -9 | -0.7% | 50,800 |
| 2025/12/23 | 1,221 | 1,234 | 1,221 | 1,234 | +9 | +0.7% | 91,700 |
| 2025/12/22 | 1,222 | 1,225 | 1,214 | 1,225 | +14 | +1.2% | 92,400 |
| 2025/12/19 | 1,210 | 1,219 | 1,200 | 1,211 | -6 | -0.5% | 85,600 |
| 2025/12/18 | 1,199 | 1,220 | 1,197 | 1,217 | +17 | +1.4% | 80,300 |
| 2025/12/17 | 1,210 | 1,210 | 1,196 | 1,200 | -13 | -1.1% | 91,900 |
| 2025/12/16 | 1,239 | 1,239 | 1,208 | 1,213 | -32 | -2.6% | 102,600 |
| 2025/12/15 | 1,224 | 1,246 | 1,214 | 1,245 | +21 | +1.7% | 60,400 |
| 2025/12/12 | 1,218 | 1,230 | 1,212 | 1,224 | +23 | +1.9% | 57,700 |
| 2025/12/11 | 1,242 | 1,242 | 1,199 | 1,201 | -41 | -3.3% | 142,200 |
| 2025/12/10 | 1,236 | 1,250 | 1,236 | 1,242 | +8 | +0.6% | 68,500 |
| 2025/12/09 | 1,240 | 1,241 | 1,227 | 1,234 | -2 | -0.2% | 89,200 |
| 2025/12/08 | 1,242 | 1,245 | 1,235 | 1,236 | -2 | -0.2% | 87,800 |
| 2025/12/05 | 1,264 | 1,264 | 1,238 | 1,238 | -24 | -1.9% | 62,800 |
| 2025/12/04 | 1,243 | 1,262 | 1,243 | 1,262 | +21 | +1.7% | 56,800 |
| 2025/12/03 | 1,232 | 1,247 | 1,231 | 1,241 | +10 | +0.8% | 37,800 |
| 2025/12/02 | 1,261 | 1,261 | 1,231 | 1,231 | -24 | -1.9% | 52,400 |
| 2025/12/01 | 1,273 | 1,273 | 1,253 | 1,255 | -15 | -1.2% | 38,200 |
| 2025/11/28 | 1,265 | 1,277 | 1,261 | 1,270 | +5 | +0.4% | 32,900 |
| 2025/11/27 | 1,261 | 1,270 | 1,260 | 1,265 | +5 | +0.4% | 43,000 |
| 2025/11/26 | 1,243 | 1,263 | 1,241 | 1,260 | +28 | +2.3% | 34,100 |
| 2025/11/25 | 1,283 | 1,286 | 1,232 | 1,232 | -50 | -3.9% | 92,600 |
| 2025/11/21 | 1,291 | 1,303 | 1,272 | 1,282 | -12 | -0.9% | 60,300 |
| 2025/11/20 | 1,283 | 1,298 | 1,281 | 1,294 | +26 | +2.1% | 33,900 |
| 2025/11/19 | 1,291 | 1,296 | 1,268 | 1,268 | -23 | -1.8% | 33,000 |
| 2025/11/18 | 1,310 | 1,312 | 1,287 | 1,291 | -28 | -2.1% | 49,000 |
51～
100
件表示中 / 3925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 | 186,200円 | +4.1% | -44.0% | 3.22% | 32.70倍 | 0.70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 |
| 群栄化 | 528,000円 | +1.5% | -8.0% | 1.89% | 20.62倍 | 0.68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 |
| 新日製薬 | 207,600円 | +9.4% | +2.7% | 2.75% | 12.94倍 | 1.93倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。機能性表示食品も手がける |
| レック | 114,100円 | +5.6% | +49.8% | 2.37% | 12.88倍 | 1.03倍 |
|
清掃、サニタリー等日用品メーカー。１００均ショップ向けで成長。ドラッグ、ＨＣ販路も強化 |
| 多木化 | 434,000円 | +2.4% | -19.3% | 1.84% | 13.66倍 | 0.84倍 |
|
肥料は１８８５年創業の先駆。水処理薬剤等化学品、商業施設賃貸も。バカマツタケ事業化急ぐ |
市場注目の銘柄
チャート関連のコラム
