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 |
|---|---|---|---|---|---|---|---|
| 2025/07/18 | 1,257 | 1,261 | 1,232 | 1,232 | -28 | -2.2% | 38,100 |
| 2025/07/17 | 1,247 | 1,261 | 1,239 | 1,260 | +10 | +0.8% | 31,100 |
| 2025/07/16 | 1,264 | 1,270 | 1,248 | 1,250 | -24 | -1.9% | 106,800 |
| 2025/07/15 | 1,280 | 1,295 | 1,271 | 1,274 | -16 | -1.2% | 27,400 |
| 2025/07/14 | 1,269 | 1,311 | 1,269 | 1,290 | +18 | +1.4% | 90,200 |
| 2025/07/11 | 1,253 | 1,285 | 1,253 | 1,272 | +20 | +1.6% | 40,900 |
| 2025/07/10 | 1,281 | 1,283 | 1,252 | 1,252 | -31 | -2.4% | 62,100 |
| 2025/07/09 | 1,283 | 1,306 | 1,279 | 1,283 | -7 | -0.5% | 24,600 |
| 2025/07/08 | 1,273 | 1,301 | 1,264 | 1,290 | +21 | +1.7% | 30,200 |
| 2025/07/07 | 1,312 | 1,312 | 1,268 | 1,269 | -36 | -2.8% | 18,600 |
| 2025/07/04 | 1,308 | 1,316 | 1,305 | 1,305 | +12 | +0.9% | 11,300 |
| 2025/07/03 | 1,295 | 1,307 | 1,286 | 1,293 | +2 | +0.2% | 19,100 |
| 2025/07/02 | 1,267 | 1,299 | 1,267 | 1,291 | +11 | +0.9% | 16,300 |
| 2025/07/01 | 1,286 | 1,289 | 1,276 | 1,280 | -12 | -0.9% | 14,900 |
| 2025/06/30 | 1,310 | 1,310 | 1,292 | 1,292 | -18 | -1.4% | 16,300 |
| 2025/06/27 | 1,304 | 1,328 | 1,289 | 1,310 | +6 | +0.5% | 25,700 |
| 2025/06/26 | 1,277 | 1,309 | 1,275 | 1,304 | +18 | +1.4% | 65,400 |
| 2025/06/25 | 1,282 | 1,290 | 1,249 | 1,286 | +5 | +0.4% | 68,900 |
| 2025/06/24 | 1,333 | 1,346 | 1,277 | 1,281 | -26 | -2% | 37,100 |
| 2025/06/23 | 1,334 | 1,334 | 1,307 | 1,307 | -30 | -2.2% | 32,400 |
| 2025/06/20 | 1,348 | 1,381 | 1,337 | 1,337 | -11 | -0.8% | 83,900 |
| 2025/06/19 | 1,363 | 1,363 | 1,342 | 1,348 | -15 | -1.1% | 16,900 |
| 2025/06/18 | 1,375 | 1,375 | 1,346 | 1,363 | -12 | -0.9% | 23,100 |
| 2025/06/17 | 1,368 | 1,384 | 1,365 | 1,375 | +18 | +1.3% | 38,300 |
| 2025/06/16 | 1,325 | 1,364 | 1,325 | 1,357 | +33 | +2.5% | 35,900 |
| 2025/06/13 | 1,315 | 1,333 | 1,308 | 1,324 | +5 | +0.4% | 33,500 |
| 2025/06/12 | 1,336 | 1,355 | 1,315 | 1,319 | -17 | -1.3% | 64,600 |
| 2025/06/11 | 1,328 | 1,341 | 1,326 | 1,336 | +9 | +0.7% | 32,900 |
| 2025/06/10 | 1,338 | 1,356 | 1,326 | 1,327 | -13 | -1% | 24,100 |
| 2025/06/09 | 1,343 | 1,348 | 1,335 | 1,340 | +5 | +0.4% | 20,000 |
| 2025/06/06 | 1,359 | 1,362 | 1,320 | 1,335 | -8 | -0.6% | 20,900 |
| 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 |
51～
100
件表示中 / 3795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 | 126,000円 | +5.9% | -3.9% | 3.17% | 11.99倍 | 0.49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 |
| 前澤化 | 209,600円 | +3.5% | +0.9% | 3.34% | 17.98倍 | 0.75倍 |
|
継ぎ手など塩ビ製の上下水道関連製品が柱。戸建て用中心。水処理システムも。自己資本厚い |
| カーリット | 127,900円 | +5.7% | +0.9% | 2.81% | 10.77倍 | 0.77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 |
| 群栄化 | 331,500円 | +1.5% | -8.0% | 3.02% | 12.94倍 | 0.44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 |
| パーカー | 109,700円 | -1.5% | +12.1% | 2.55% | 8.08倍 | 0.60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 |
市場注目の銘柄
チャート関連のコラム
