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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 1,480 | 1,503 | 1,474 | 1,475 | +25 | +1.7% | 15,300 |
| 2025/02/03 | 1,506 | 1,506 | 1,450 | 1,450 | -68 | -4.5% | 19,900 |
| 2025/01/31 | 1,523 | 1,523 | 1,500 | 1,518 | -5 | -0.3% | 4,100 |
| 2025/01/30 | 1,491 | 1,529 | 1,485 | 1,523 | +22 | +1.5% | 14,100 |
| 2025/01/29 | 1,526 | 1,526 | 1,501 | 1,501 | -14 | -0.9% | 8,600 |
| 2025/01/28 | 1,495 | 1,525 | 1,492 | 1,515 | +10 | +0.7% | 10,400 |
| 2025/01/27 | 1,535 | 1,535 | 1,503 | 1,505 | -11 | -0.7% | 7,600 |
| 2025/01/24 | 1,480 | 1,531 | 1,480 | 1,516 | +51 | +3.5% | 23,000 |
| 2025/01/23 | 1,480 | 1,485 | 1,463 | 1,465 | -16 | -1.1% | 12,800 |
| 2025/01/22 | 1,502 | 1,502 | 1,481 | 1,481 | -14 | -0.9% | 7,700 |
| 2025/01/21 | 1,514 | 1,514 | 1,488 | 1,495 | -19 | -1.3% | 8,800 |
| 2025/01/20 | 1,500 | 1,517 | 1,497 | 1,514 | +17 | +1.1% | 13,100 |
| 2025/01/17 | 1,516 | 1,520 | 1,494 | 1,497 | -16 | -1.1% | 15,600 |
| 2025/01/16 | 1,507 | 1,556 | 1,507 | 1,513 | +6 | +0.4% | 14,600 |
| 2025/01/15 | 1,482 | 1,517 | 1,480 | 1,507 | +10 | +0.7% | 17,300 |
| 2025/01/14 | 1,464 | 1,506 | 1,464 | 1,497 | +29 | +2% | 17,700 |
| 2025/01/10 | 1,484 | 1,495 | 1,459 | 1,468 | -15 | -1% | 20,500 |
| 2025/01/09 | 1,510 | 1,510 | 1,483 | 1,483 | -33 | -2.2% | 18,900 |
| 2025/01/08 | 1,535 | 1,540 | 1,514 | 1,516 | -10 | -0.7% | 17,400 |
| 2025/01/07 | 1,535 | 1,539 | 1,525 | 1,526 | -7 | -0.5% | 12,800 |
| 2025/01/06 | 1,567 | 1,573 | 1,533 | 1,533 | -46 | -2.9% | 24,600 |
| 2024/12/30 | 1,594 | 1,604 | 1,567 | 1,579 | -7 | -0.4% | 10,600 |
| 2024/12/27 | 1,565 | 1,599 | 1,565 | 1,586 | +31 | +2% | 43,800 |
| 2024/12/26 | 1,551 | 1,561 | 1,537 | 1,555 | +11 | +0.7% | 22,000 |
| 2024/12/25 | 1,555 | 1,555 | 1,523 | 1,544 | -11 | -0.7% | 14,600 |
| 2024/12/24 | 1,562 | 1,570 | 1,548 | 1,555 | -7 | -0.4% | 10,600 |
| 2024/12/23 | 1,551 | 1,564 | 1,541 | 1,562 | +20 | +1.3% | 14,100 |
| 2024/12/20 | 1,585 | 1,588 | 1,542 | 1,542 | -43 | -2.7% | 21,000 |
| 2024/12/19 | 1,578 | 1,601 | 1,578 | 1,585 | -10 | -0.6% | 12,600 |
| 2024/12/18 | 1,597 | 1,617 | 1,592 | 1,595 | +3 | +0.2% | 20,400 |
| 2024/12/17 | 1,601 | 1,613 | 1,584 | 1,592 | -6 | -0.4% | 33,100 |
| 2024/12/16 | 1,556 | 1,615 | 1,556 | 1,598 | +43 | +2.8% | 27,500 |
| 2024/12/13 | 1,570 | 1,579 | 1,550 | 1,555 | -35 | -2.2% | 30,200 |
| 2024/12/12 | 1,589 | 1,605 | 1,587 | 1,590 | +15 | +1% | 20,400 |
| 2024/12/11 | 1,581 | 1,589 | 1,566 | 1,575 | +2 | +0.1% | 15,900 |
| 2024/12/10 | 1,600 | 1,602 | 1,570 | 1,573 | -9 | -0.6% | 21,500 |
| 2024/12/09 | 1,571 | 1,598 | 1,571 | 1,582 | +11 | +0.7% | 16,200 |
| 2024/12/06 | 1,589 | 1,592 | 1,570 | 1,571 | -6 | -0.4% | 12,900 |
| 2024/12/05 | 1,583 | 1,600 | 1,577 | 1,577 | +5 | +0.3% | 13,300 |
| 2024/12/04 | 1,600 | 1,612 | 1,560 | 1,572 | -44 | -2.7% | 12,600 |
| 2024/12/03 | 1,617 | 1,640 | 1,600 | 1,616 | -12 | -0.7% | 19,600 |
| 2024/12/02 | 1,601 | 1,639 | 1,600 | 1,628 | +44 | +2.8% | 14,200 |
| 2024/11/29 | 1,572 | 1,609 | 1,572 | 1,584 | +12 | +0.8% | 12,800 |
| 2024/11/28 | 1,566 | 1,575 | 1,558 | 1,572 | +7 | +0.4% | 9,800 |
| 2024/11/27 | 1,553 | 1,585 | 1,536 | 1,565 | +12 | +0.8% | 24,300 |
| 2024/11/26 | 1,570 | 1,580 | 1,538 | 1,553 | -17 | -1.1% | 17,800 |
| 2024/11/25 | 1,582 | 1,600 | 1,570 | 1,570 | -9 | -0.6% | 14,800 |
| 2024/11/22 | 1,571 | 1,594 | 1,570 | 1,579 | +9 | +0.6% | 11,900 |
| 2024/11/21 | 1,613 | 1,624 | 1,568 | 1,570 | -43 | -2.7% | 18,700 |
| 2024/11/20 | 1,625 | 1,628 | 1,610 | 1,613 | -15 | -0.9% | 8,400 |
51～
100
件表示中 / 3683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 | 125,800円 | +8.5% | +24.9% | 3.02% | 12.48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 |
| 森 六 | 211,900円 | +3.0% | -67.7% | 4.96% | - | 0.42倍 |
|
樹脂加工製品と化学品商材の２本柱。製品はホンダ向け９割。海外生産を拡充。１６６３年創業 |
| 石原ケミカル | 203,400円 | +11.6% | +26.2% | 1.97% | 12.45倍 | 1.20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 |
| 日化産 | 147,000円 | +10.1% | +12.1% | 4.08% | 14.38倍 | 0.62倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
| 多木化 | 313,000円 | +5.4% | -41.5% | 1.92% | 16.08倍 | 0.70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
