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 |
|---|---|---|---|---|---|---|---|
| 2021/03/01 | 1,417 | 1,449 | 1,404 | 1,447 | +54 | +3.9% | 22,100 |
| 2021/02/26 | 1,414 | 1,414 | 1,393 | 1,393 | -25 | -1.8% | 29,700 |
| 2021/02/25 | 1,419 | 1,437 | 1,417 | 1,418 | -1 | -0.1% | 19,700 |
| 2021/02/24 | 1,447 | 1,452 | 1,418 | 1,419 | -21 | -1.5% | 25,700 |
| 2021/02/22 | 1,446 | 1,479 | 1,440 | 1,440 | -6 | -0.4% | 13,400 |
| 2021/02/19 | 1,450 | 1,460 | 1,438 | 1,446 | -10 | -0.7% | 20,900 |
| 2021/02/18 | 1,515 | 1,515 | 1,452 | 1,456 | -60 | -4% | 30,700 |
| 2021/02/17 | 1,492 | 1,518 | 1,491 | 1,516 | +27 | +1.8% | 8,200 |
| 2021/02/16 | 1,519 | 1,519 | 1,480 | 1,489 | -14 | -0.9% | 20,700 |
| 2021/02/15 | 1,474 | 1,527 | 1,471 | 1,503 | +40 | +2.7% | 34,600 |
| 2021/02/12 | 1,501 | 1,506 | 1,456 | 1,463 | -37 | -2.5% | 29,000 |
| 2021/02/10 | 1,523 | 1,530 | 1,500 | 1,500 | -30 | -2% | 24,300 |
| 2021/02/09 | 1,525 | 1,538 | 1,505 | 1,530 | +7 | +0.5% | 15,900 |
| 2021/02/08 | 1,522 | 1,540 | 1,508 | 1,523 | +7 | +0.5% | 29,900 |
| 2021/02/05 | 1,523 | 1,564 | 1,504 | 1,516 | -1 | -0.1% | 27,900 |
| 2021/02/04 | 1,524 | 1,537 | 1,500 | 1,517 | +3 | +0.2% | 30,400 |
| 2021/02/03 | 1,490 | 1,514 | 1,485 | 1,514 | +24 | +1.6% | 9,300 |
| 2021/02/02 | 1,482 | 1,500 | 1,468 | 1,490 | +25 | +1.7% | 11,900 |
| 2021/02/01 | 1,463 | 1,483 | 1,458 | 1,465 | -12 | -0.8% | 16,700 |
| 2021/01/29 | 1,495 | 1,499 | 1,472 | 1,477 | -18 | -1.2% | 12,500 |
| 2021/01/28 | 1,463 | 1,503 | 1,462 | 1,495 | +19 | +1.3% | 20,300 |
| 2021/01/27 | 1,532 | 1,532 | 1,466 | 1,476 | -51 | -3.3% | 11,800 |
| 2021/01/26 | 1,530 | 1,535 | 1,513 | 1,527 | +20 | +1.3% | 19,100 |
| 2021/01/25 | 1,472 | 1,511 | 1,472 | 1,507 | +35 | +2.4% | 10,500 |
| 2021/01/22 | 1,477 | 1,508 | 1,470 | 1,472 | -25 | -1.7% | 12,000 |
| 2021/01/21 | 1,532 | 1,533 | 1,481 | 1,497 | -14 | -0.9% | 17,500 |
| 2021/01/20 | 1,465 | 1,530 | 1,449 | 1,511 | +54 | +3.7% | 29,700 |
| 2021/01/19 | 1,488 | 1,488 | 1,449 | 1,457 | -23 | -1.6% | 16,400 |
| 2021/01/18 | 1,465 | 1,484 | 1,460 | 1,480 | +15 | +1% | 13,900 |
| 2021/01/15 | 1,502 | 1,502 | 1,453 | 1,465 | -31 | -2.1% | 13,100 |
| 2021/01/14 | 1,504 | 1,507 | 1,483 | 1,496 | -14 | -0.9% | 15,400 |
| 2021/01/13 | 1,500 | 1,512 | 1,480 | 1,510 | +10 | +0.7% | 18,300 |
| 2021/01/12 | 1,475 | 1,500 | 1,456 | 1,500 | +25 | +1.7% | 23,700 |
| 2021/01/08 | 1,444 | 1,475 | 1,433 | 1,475 | +25 | +1.7% | 21,400 |
| 2021/01/07 | 1,441 | 1,470 | 1,433 | 1,450 | +29 | +2% | 24,800 |
| 2021/01/06 | 1,440 | 1,455 | 1,421 | 1,421 | -5 | -0.4% | 13,900 |
| 2021/01/05 | 1,442 | 1,456 | 1,419 | 1,426 | -25 | -1.7% | 13,600 |
| 2021/01/04 | 1,510 | 1,510 | 1,447 | 1,451 | -60 | -4% | 15,500 |
| 2020/12/30 | 1,587 | 1,587 | 1,511 | 1,511 | -72 | -4.5% | 26,900 |
| 2020/12/29 | 1,571 | 1,585 | 1,548 | 1,583 | +12 | +0.8% | 16,300 |
| 2020/12/28 | 1,578 | 1,600 | 1,538 | 1,571 | +3 | +0.2% | 20,600 |
| 2020/12/25 | 1,554 | 1,576 | 1,554 | 1,568 | +14 | +0.9% | 10,500 |
| 2020/12/24 | 1,578 | 1,578 | 1,544 | 1,554 | -6 | -0.4% | 9,600 |
| 2020/12/23 | 1,532 | 1,561 | 1,513 | 1,560 | +42 | +2.8% | 8,700 |
| 2020/12/22 | 1,545 | 1,554 | 1,512 | 1,518 | -51 | -3.3% | 13,300 |
| 2020/12/21 | 1,546 | 1,572 | 1,535 | 1,569 | +23 | +1.5% | 12,000 |
| 2020/12/18 | 1,570 | 1,570 | 1,539 | 1,546 | -34 | -2.2% | 20,900 |
| 2020/12/17 | 1,630 | 1,630 | 1,573 | 1,580 | -41 | -2.5% | 24,700 |
| 2020/12/16 | 1,617 | 1,624 | 1,612 | 1,621 | +13 | +0.8% | 14,300 |
| 2020/12/15 | 1,607 | 1,630 | 1,606 | 1,608 | -6 | -0.4% | 16,200 |
1101～
1150
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 | 0.50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% | 11.60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% | 8.63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 | 1.23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 | 0.41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
