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 |
---|---|---|---|---|---|---|---|
2024/03/04 | 1,597 | 1,609 | 1,567 | 1,601 | +6 | +0.4% | 46,500 |
2024/03/01 | 1,580 | 1,621 | 1,576 | 1,595 | +50 | +3.2% | 63,300 |
2024/02/29 | 1,520 | 1,546 | 1,520 | 1,545 | +32 | +2.1% | 43,700 |
2024/02/28 | 1,485 | 1,519 | 1,485 | 1,513 | +34 | +2.3% | 31,300 |
2024/02/27 | 1,449 | 1,483 | 1,449 | 1,479 | +30 | +2.1% | 30,300 |
2024/02/26 | 1,447 | 1,471 | 1,439 | 1,449 | +23 | +1.6% | 31,600 |
2024/02/22 | 1,410 | 1,429 | 1,409 | 1,426 | +25 | +1.8% | 29,000 |
2024/02/21 | 1,390 | 1,409 | 1,390 | 1,401 | +11 | +0.8% | 32,500 |
2024/02/20 | 1,396 | 1,404 | 1,382 | 1,390 | +4 | +0.3% | 19,700 |
2024/02/19 | 1,371 | 1,387 | 1,364 | 1,386 | +20 | +1.5% | 17,300 |
2024/02/16 | 1,340 | 1,374 | 1,340 | 1,366 | +32 | +2.4% | 22,500 |
2024/02/15 | 1,363 | 1,372 | 1,322 | 1,334 | -22 | -1.6% | 47,800 |
2024/02/14 | 1,395 | 1,403 | 1,354 | 1,356 | -48 | -3.4% | 29,700 |
2024/02/13 | 1,373 | 1,408 | 1,367 | 1,404 | +37 | +2.7% | 34,500 |
2024/02/09 | 1,373 | 1,392 | 1,360 | 1,367 | -8 | -0.6% | 34,400 |
2024/02/08 | 1,405 | 1,408 | 1,336 | 1,375 | -39 | -2.8% | 60,100 |
2024/02/07 | 1,408 | 1,425 | 1,407 | 1,414 | +2 | +0.1% | 23,700 |
2024/02/06 | 1,416 | 1,428 | 1,411 | 1,412 | -4 | -0.3% | 16,000 |
2024/02/05 | 1,415 | 1,420 | 1,408 | 1,416 | +3 | +0.2% | 17,700 |
2024/02/02 | 1,421 | 1,424 | 1,406 | 1,413 | +6 | +0.4% | 8,900 |
2024/02/01 | 1,384 | 1,413 | 1,383 | 1,407 | +10 | +0.7% | 18,400 |
2024/01/31 | 1,384 | 1,397 | 1,381 | 1,397 | +4 | +0.3% | 17,600 |
2024/01/30 | 1,400 | 1,402 | 1,392 | 1,393 | -7 | -0.5% | 14,500 |
2024/01/29 | 1,388 | 1,407 | 1,388 | 1,400 | +13 | +0.9% | 10,400 |
2024/01/26 | 1,412 | 1,416 | 1,385 | 1,387 | -24 | -1.7% | 26,900 |
2024/01/25 | 1,394 | 1,415 | 1,394 | 1,411 | +17 | +1.2% | 13,600 |
2024/01/24 | 1,403 | 1,408 | 1,391 | 1,394 | -9 | -0.6% | 22,600 |
2024/01/23 | 1,401 | 1,408 | 1,394 | 1,403 | +8 | +0.6% | 15,100 |
2024/01/22 | 1,383 | 1,396 | 1,376 | 1,395 | +17 | +1.2% | 29,500 |
2024/01/19 | 1,410 | 1,410 | 1,376 | 1,378 | -19 | -1.4% | 24,400 |
2024/01/18 | 1,390 | 1,402 | 1,390 | 1,397 | +3 | +0.2% | 14,200 |
2024/01/17 | 1,419 | 1,422 | 1,392 | 1,394 | -7 | -0.5% | 22,700 |
2024/01/16 | 1,425 | 1,426 | 1,397 | 1,401 | -17 | -1.2% | 16,300 |
2024/01/15 | 1,395 | 1,424 | 1,395 | 1,418 | +21 | +1.5% | 14,200 |
2024/01/12 | 1,434 | 1,436 | 1,390 | 1,397 | -30 | -2.1% | 28,400 |
2024/01/11 | 1,409 | 1,439 | 1,409 | 1,427 | +23 | +1.6% | 31,400 |
2024/01/10 | 1,416 | 1,416 | 1,390 | 1,404 | +2 | +0.1% | 27,000 |
2024/01/09 | 1,397 | 1,406 | 1,381 | 1,402 | +16 | +1.2% | 27,300 |
2024/01/05 | 1,377 | 1,397 | 1,377 | 1,386 | +16 | +1.2% | 29,700 |
2024/01/04 | 1,370 | 1,370 | 1,353 | 1,370 | +1 | +0.1% | 19,300 |
2023/12/29 | 1,382 | 1,382 | 1,359 | 1,369 | -6 | -0.4% | 19,700 |
2023/12/28 | 1,367 | 1,380 | 1,367 | 1,375 | +4 | +0.3% | 19,700 |
2023/12/27 | 1,361 | 1,373 | 1,355 | 1,371 | +20 | +1.5% | 32,800 |
2023/12/26 | 1,341 | 1,351 | 1,338 | 1,351 | +10 | +0.7% | 15,700 |
2023/12/25 | 1,342 | 1,347 | 1,336 | 1,341 | +6 | +0.4% | 17,600 |
2023/12/22 | 1,323 | 1,339 | 1,323 | 1,335 | +14 | +1.1% | 24,700 |
2023/12/21 | 1,330 | 1,334 | 1,321 | 1,321 | -11 | -0.8% | 37,800 |
2023/12/20 | 1,336 | 1,350 | 1,332 | 1,332 | -4 | -0.3% | 29,400 |
2023/12/19 | 1,336 | 1,339 | 1,318 | 1,336 | +5 | +0.4% | 24,200 |
2023/12/18 | 1,359 | 1,365 | 1,325 | 1,331 | -29 | -2.1% | 39,400 |
51~
100
件表示中 / 3457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 | 155,600円 | +8.5% | +24.9% | 2.44% | 15.57倍 | 0.63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 | 265,800円 | +3.0% | -22.4% | 3.95% | 11.50倍 | 0.52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 |
一工薬 | 371,500円 | +10.9% | +89.3% | 1.88% | 17.78倍 | 0.97倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
多木化 | 392,500円 | +6.2% | +23.4% | 1.40% | 22.17倍 | 0.98倍 |
|
肥料は1885年創業の先駆。千葉、福岡の水処理薬剤など化学品、運送業、商業施設賃貸も |
ニチバン | 176,700円 | +3.7% | +13.6% | 1.98% | 18.93倍 | 0.86倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
市場注目の銘柄
チャート関連のコラム