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 |
|---|---|---|---|---|---|---|---|
| 2021/05/14 | 1,321 | 1,321 | 1,279 | 1,279 | -5 | -0.4% | 52,700 |
| 2021/05/13 | 1,307 | 1,319 | 1,284 | 1,284 | -16 | -1.2% | 66,300 |
| 2021/05/12 | 1,386 | 1,386 | 1,300 | 1,300 | -80 | -5.8% | 85,800 |
| 2021/05/11 | 1,415 | 1,416 | 1,380 | 1,380 | -47 | -3.3% | 28,000 |
| 2021/05/10 | 1,433 | 1,433 | 1,418 | 1,427 | +2 | +0.1% | 7,100 |
| 2021/05/07 | 1,415 | 1,435 | 1,408 | 1,425 | +26 | +1.9% | 11,200 |
| 2021/05/06 | 1,373 | 1,412 | 1,373 | 1,399 | +25 | +1.8% | 25,900 |
| 2021/04/30 | 1,387 | 1,405 | 1,374 | 1,374 | -13 | -0.9% | 28,900 |
| 2021/04/28 | 1,402 | 1,413 | 1,387 | 1,387 | -18 | -1.3% | 25,700 |
| 2021/04/27 | 1,415 | 1,425 | 1,405 | 1,405 | -10 | -0.7% | 17,000 |
| 2021/04/26 | 1,439 | 1,446 | 1,415 | 1,415 | -24 | -1.7% | 18,100 |
| 2021/04/23 | 1,453 | 1,453 | 1,433 | 1,439 | -14 | -1% | 11,100 |
| 2021/04/22 | 1,440 | 1,455 | 1,437 | 1,453 | +19 | +1.3% | 11,200 |
| 2021/04/21 | 1,457 | 1,465 | 1,425 | 1,434 | -30 | -2% | 23,000 |
| 2021/04/20 | 1,473 | 1,485 | 1,460 | 1,464 | -25 | -1.7% | 18,700 |
| 2021/04/19 | 1,480 | 1,493 | 1,476 | 1,489 | +14 | +0.9% | 3,300 |
| 2021/04/16 | 1,500 | 1,502 | 1,475 | 1,475 | -25 | -1.7% | 12,200 |
| 2021/04/15 | 1,484 | 1,502 | 1,484 | 1,500 | +18 | +1.2% | 7,900 |
| 2021/04/14 | 1,492 | 1,492 | 1,469 | 1,482 | -10 | -0.7% | 11,500 |
| 2021/04/13 | 1,474 | 1,501 | 1,474 | 1,492 | +20 | +1.4% | 17,400 |
| 2021/04/12 | 1,460 | 1,474 | 1,454 | 1,472 | +16 | +1.1% | 10,800 |
| 2021/04/09 | 1,455 | 1,468 | 1,441 | 1,456 | +1 | +0.1% | 22,500 |
| 2021/04/08 | 1,482 | 1,482 | 1,455 | 1,455 | -42 | -2.8% | 19,900 |
| 2021/04/07 | 1,460 | 1,499 | 1,460 | 1,497 | +37 | +2.5% | 29,400 |
| 2021/04/06 | 1,492 | 1,502 | 1,457 | 1,460 | -35 | -2.3% | 26,600 |
| 2021/04/05 | 1,500 | 1,507 | 1,485 | 1,495 | +11 | +0.7% | 25,900 |
| 2021/04/02 | 1,489 | 1,489 | 1,466 | 1,484 | +20 | +1.4% | 7,200 |
| 2021/04/01 | 1,496 | 1,502 | 1,463 | 1,464 | -23 | -1.5% | 24,000 |
| 2021/03/31 | 1,501 | 1,503 | 1,471 | 1,487 | -21 | -1.4% | 32,200 |
| 2021/03/30 | 1,552 | 1,552 | 1,497 | 1,508 | -62 | -3.9% | 31,800 |
| 2021/03/29 | 1,543 | 1,570 | 1,532 | 1,570 | +61 | +4% | 43,000 |
| 2021/03/26 | 1,521 | 1,528 | 1,500 | 1,509 | -11 | -0.7% | 59,100 |
| 2021/03/25 | 1,528 | 1,528 | 1,499 | 1,520 | +15 | +1% | 33,200 |
| 2021/03/24 | 1,537 | 1,546 | 1,504 | 1,505 | -55 | -3.5% | 30,700 |
| 2021/03/23 | 1,600 | 1,600 | 1,560 | 1,560 | -38 | -2.4% | 22,700 |
| 2021/03/22 | 1,600 | 1,604 | 1,561 | 1,598 | +2 | +0.1% | 29,200 |
| 2021/03/19 | 1,563 | 1,610 | 1,563 | 1,596 | +7 | +0.4% | 36,000 |
| 2021/03/18 | 1,594 | 1,602 | 1,569 | 1,589 | +3 | +0.2% | 34,300 |
| 2021/03/17 | 1,563 | 1,586 | 1,555 | 1,586 | +23 | +1.5% | 16,500 |
| 2021/03/16 | 1,569 | 1,580 | 1,536 | 1,563 | -6 | -0.4% | 29,700 |
| 2021/03/15 | 1,518 | 1,574 | 1,510 | 1,569 | +66 | +4.4% | 35,900 |
| 2021/03/12 | 1,488 | 1,503 | 1,482 | 1,503 | -7 | -0.5% | 31,900 |
| 2021/03/11 | 1,514 | 1,515 | 1,488 | 1,510 | +18 | +1.2% | 23,600 |
| 2021/03/10 | 1,529 | 1,529 | 1,481 | 1,492 | -31 | -2% | 26,000 |
| 2021/03/09 | 1,527 | 1,527 | 1,495 | 1,523 | +9 | +0.6% | 26,500 |
| 2021/03/08 | 1,525 | 1,530 | 1,495 | 1,514 | +10 | +0.7% | 21,500 |
| 2021/03/05 | 1,469 | 1,509 | 1,451 | 1,504 | +35 | +2.4% | 33,700 |
| 2021/03/04 | 1,466 | 1,472 | 1,452 | 1,469 | +7 | +0.5% | 26,100 |
| 2021/03/03 | 1,439 | 1,468 | 1,439 | 1,462 | +23 | +1.6% | 23,200 |
| 2021/03/02 | 1,454 | 1,454 | 1,416 | 1,439 | -8 | -0.6% | 27,300 |
1051～
1100
件表示中 / 3770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 | 130,300円 | +5.9% | -3.9% | 3.07% | 12.40倍 | 0.51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 | 137,700円 | +5.7% | +0.9% | 2.61% | 11.59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 | 117,300円 | -1.5% | +12.1% | 2.39% | 8.64倍 | 0.65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 | 196,300円 | +3.7% | +4.2% | 2.24% | 10.52倍 | 1.22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 |
| 群栄化 | 311,500円 | +1.5% | -8.0% | 3.21% | 12.16倍 | 0.42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 |
市場注目の銘柄
チャート関連のコラム
