テイカ

4027 / 東証プライム / 化学

1,579 +9 (+0.57%)

株価：2024/11/22 15:30 15分ディレイ

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
2020/08/12	1,329	1,341	1,318	1,336	+18	+1.4%	35,100
2020/08/11	1,273	1,320	1,261	1,318	+53	+4.2%	55,900
2020/08/07	1,231	1,270	1,226	1,265	+31	+2.5%	64,700
2020/08/06	1,319	1,326	1,224	1,234	-93	-7%	69,400
2020/08/05	1,353	1,353	1,323	1,327	-30	-2.2%	15,400
2020/08/04	1,308	1,357	1,277	1,357	+49	+3.7%	25,400
2020/08/03	1,276	1,315	1,275	1,308	+32	+2.5%	37,800
2020/07/31	1,325	1,325	1,275	1,276	-58	-4.3%	39,600
2020/07/30	1,331	1,341	1,311	1,334	+3	+0.2%	24,500
2020/07/29	1,368	1,368	1,325	1,331	-41	-3%	21,700
2020/07/28	1,389	1,389	1,365	1,372	+3	+0.2%	30,300
2020/07/27	1,379	1,379	1,344	1,369	-3	-0.2%	43,400
2020/07/22	1,396	1,406	1,372	1,372	-24	-1.7%	26,100
2020/07/21	1,408	1,408	1,372	1,396	-6	-0.4%	27,400
2020/07/20	1,373	1,402	1,352	1,402	+42	+3.1%	26,400
2020/07/17	1,387	1,387	1,351	1,360	-36	-2.6%	25,100
2020/07/16	1,436	1,436	1,392	1,396	-39	-2.7%	24,300
2020/07/15	1,396	1,442	1,396	1,435	+41	+2.9%	39,600
2020/07/14	1,363	1,398	1,348	1,394	+31	+2.3%	43,900
2020/07/13	1,308	1,377	1,308	1,363	+75	+5.8%	46,900
2020/07/10	1,338	1,338	1,288	1,288	-50	-3.7%	44,500
2020/07/09	1,376	1,384	1,338	1,338	-43	-3.1%	29,900
2020/07/08	1,383	1,404	1,374	1,381	-9	-0.6%	36,300
2020/07/07	1,413	1,417	1,378	1,390	-8	-0.6%	22,900
2020/07/06	1,360	1,400	1,360	1,398	+44	+3.2%	19,200
2020/07/03	1,344	1,369	1,319	1,354	+9	+0.7%	34,700
2020/07/02	1,378	1,396	1,342	1,345	-27	-2%	37,600
2020/07/01	1,402	1,402	1,363	1,372	-9	-0.7%	24,200
2020/06/30	1,401	1,410	1,381	1,381	+1	+0.1%	37,900
2020/06/29	1,413	1,421	1,376	1,380	-48	-3.4%	27,000
2020/06/26	1,431	1,435	1,402	1,428	+14	+1%	21,700
2020/06/25	1,440	1,440	1,393	1,414	-30	-2.1%	29,500
2020/06/24	1,486	1,488	1,443	1,444	-36	-2.4%	48,100
2020/06/23	1,451	1,504	1,451	1,480	+29	+2%	40,400
2020/06/22	1,442	1,459	1,400	1,451	+12	+0.8%	45,400
2020/06/19	1,445	1,457	1,426	1,439	+5	+0.3%	74,300
2020/06/18	1,506	1,506	1,421	1,434	-70	-4.7%	64,200
2020/06/17	1,497	1,529	1,491	1,504	+15	+1%	44,300
2020/06/16	1,468	1,501	1,456	1,489	+67	+4.7%	57,800
2020/06/15	1,460	1,484	1,414	1,422	-8	-0.6%	31,900
2020/06/12	1,440	1,443	1,393	1,430	-38	-2.6%	44,100
2020/06/11	1,548	1,548	1,468	1,468	-80	-5.2%	35,700
2020/06/10	1,570	1,570	1,541	1,548	-22	-1.4%	21,600
2020/06/09	1,557	1,575	1,538	1,570	+13	+0.8%	33,000
2020/06/08	1,569	1,573	1,539	1,557	+3	+0.2%	32,100
2020/06/05	1,570	1,577	1,554	1,554	-16	-1%	20,200
2020/06/04	1,605	1,605	1,550	1,570	-20	-1.3%	27,800
2020/06/03	1,564	1,615	1,543	1,590	+34	+2.2%	41,100
2020/06/02	1,546	1,574	1,545	1,556	+4	+0.3%	25,800
2020/06/01	1,583	1,583	1,538	1,552	-23	-1.5%	33,400

1051～ 1100 件表示中 / 3586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	特色
テイカ	157,900円	+8.5%	+24.9%	2.41%	15.80倍	0.62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
大倉工	314,000円	+4.0%	+5.2%	4.94%	8.60倍	0.58倍	合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化
Ｉｎｅ	214,800円	+10.0%	+4.9%	0.61%	15.65倍	2.55倍	ヘアケア「ＹＯＬＵ」「ボタニスト」と、美容家電「サロニア」が主力。次の柱に化粧品育成中
大日塗	115,500円	+2.9%	-6.3%	4.24%	7.65倍	0.54倍	塗料国内４位。三菱色が濃厚。重防食・住宅建材用に強み。傘下企業で照明機器、蛍光色材事業も
多木化	354,500円	+11.0%	+98.2%	1.55%	16.25倍	0.81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