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
2020/05/29	1,597	1,614	1,561	1,575	-14	-0.9%	40,600
2020/05/28	1,602	1,610	1,547	1,589	+9	+0.6%	56,900
2020/05/27	1,615	1,615	1,561	1,580	-43	-2.6%	37,800
2020/05/26	1,579	1,630	1,574	1,623	+46	+2.9%	42,900
2020/05/25	1,588	1,599	1,569	1,577	-4	-0.3%	17,800
2020/05/22	1,588	1,588	1,553	1,581	-1	-0.1%	15,400
2020/05/21	1,589	1,620	1,582	1,582	-3	-0.2%	17,300
2020/05/20	1,583	1,601	1,575	1,585	+2	+0.1%	12,900
2020/05/19	1,630	1,639	1,583	1,583	-15	-0.9%	17,200
2020/05/18	1,600	1,618	1,546	1,598	+7	+0.4%	20,400
2020/05/15	1,550	1,595	1,524	1,591	+40	+2.6%	19,600
2020/05/14	1,595	1,595	1,549	1,551	-45	-2.8%	12,600
2020/05/13	1,513	1,598	1,500	1,596	+12	+0.8%	24,900
2020/05/12	1,589	1,597	1,550	1,584	-5	-0.3%	23,700
2020/05/11	1,569	1,592	1,552	1,589	+45	+2.9%	13,600
2020/05/08	1,525	1,548	1,507	1,544	+49	+3.3%	17,600
2020/05/07	1,470	1,511	1,470	1,495	+25	+1.7%	22,700
2020/05/01	1,518	1,518	1,461	1,470	-48	-3.2%	24,600
2020/04/30	1,543	1,557	1,509	1,518	+15	+1%	28,400
2020/04/28	1,515	1,518	1,484	1,503	-12	-0.8%	18,900
2020/04/27	1,519	1,519	1,462	1,515	+2	+0.1%	25,400
2020/04/24	1,525	1,533	1,491	1,513	-17	-1.1%	16,000
2020/04/23	1,489	1,533	1,482	1,530	+62	+4.2%	15,400
2020/04/22	1,465	1,498	1,450	1,468	-18	-1.2%	14,700
2020/04/21	1,517	1,520	1,476	1,486	-71	-4.6%	13,800
2020/04/20	1,542	1,557	1,501	1,557	+5	+0.3%	24,400
2020/04/17	1,600	1,615	1,538	1,552	+8	+0.5%	31,900
2020/04/16	1,423	1,544	1,423	1,544	+122	+8.6%	36,800
2020/04/15	1,517	1,517	1,412	1,422	-65	-4.4%	29,200
2020/04/14	1,472	1,496	1,457	1,487	+18	+1.2%	17,600
2020/04/13	1,505	1,505	1,461	1,469	-42	-2.8%	15,100
2020/04/10	1,510	1,525	1,463	1,511	+10	+0.7%	16,100
2020/04/09	1,519	1,524	1,459	1,501	+2	+0.1%	19,300
2020/04/08	1,472	1,517	1,440	1,499	+30	+2%	26,600
2020/04/07	1,480	1,496	1,425	1,469	+19	+1.3%	42,100
2020/04/06	1,352	1,452	1,332	1,450	+90	+6.6%	36,300
2020/04/03	1,361	1,419	1,341	1,360	+12	+0.9%	21,000
2020/04/02	1,375	1,415	1,327	1,348	-57	-4.1%	26,600
2020/04/01	1,458	1,493	1,400	1,405	-32	-2.2%	31,300
2020/03/31	1,554	1,557	1,422	1,437	-143	-9.1%	34,500
2020/03/30	1,577	1,587	1,510	1,580	-37	-2.3%	44,500
2020/03/27	1,520	1,617	1,476	1,617	+157	+10.8%	65,100
2020/03/26	1,420	1,466	1,365	1,460	+41	+2.9%	53,300
2020/03/25	1,450	1,460	1,357	1,419	+56	+4.1%	50,200
2020/03/24	1,385	1,437	1,304	1,363	-21	-1.5%	50,500
2020/03/23	1,335	1,416	1,287	1,384	+79	+6.1%	50,800
2020/03/19	1,298	1,377	1,273	1,305	+37	+2.9%	39,700
2020/03/18	1,332	1,366	1,268	1,268	-57	-4.3%	30,600
2020/03/17	1,213	1,336	1,170	1,325	+85	+6.9%	66,000
2020/03/16	1,235	1,300	1,235	1,240	+35	+2.9%	27,200

1101～ 1150 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