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 |
|---|---|---|---|---|---|---|---|
| 2020/12/14 | 1,627 | 1,631 | 1,607 | 1,614 | -9 | -0.6% | 18,300 |
| 2020/12/11 | 1,564 | 1,623 | 1,564 | 1,623 | +64 | +4.1% | 24,000 |
| 2020/12/10 | 1,532 | 1,569 | 1,529 | 1,559 | +9 | +0.6% | 15,300 |
| 2020/12/09 | 1,535 | 1,550 | 1,533 | 1,550 | +17 | +1.1% | 10,400 |
| 2020/12/08 | 1,530 | 1,552 | 1,524 | 1,533 | -17 | -1.1% | 14,300 |
| 2020/12/07 | 1,561 | 1,561 | 1,530 | 1,550 | -1 | -0.1% | 12,900 |
| 2020/12/04 | 1,563 | 1,568 | 1,539 | 1,551 | -12 | -0.8% | 12,800 |
| 2020/12/03 | 1,526 | 1,577 | 1,526 | 1,563 | +30 | +2% | 6,900 |
| 2020/12/02 | 1,561 | 1,561 | 1,524 | 1,533 | -8 | -0.5% | 23,300 |
| 2020/12/01 | 1,490 | 1,554 | 1,490 | 1,541 | +78 | +5.3% | 29,900 |
| 2020/11/30 | 1,588 | 1,588 | 1,463 | 1,463 | -100 | -6.4% | 26,600 |
| 2020/11/27 | 1,543 | 1,573 | 1,543 | 1,563 | +18 | +1.2% | 25,900 |
| 2020/11/26 | 1,506 | 1,546 | 1,506 | 1,545 | +39 | +2.6% | 10,300 |
| 2020/11/25 | 1,545 | 1,551 | 1,506 | 1,506 | -20 | -1.3% | 20,300 |
| 2020/11/24 | 1,513 | 1,537 | 1,509 | 1,526 | +54 | +3.7% | 18,500 |
| 2020/11/20 | 1,490 | 1,490 | 1,471 | 1,472 | -21 | -1.4% | 13,400 |
| 2020/11/19 | 1,505 | 1,505 | 1,488 | 1,493 | ±0 | ±0% | 11,600 |
| 2020/11/18 | 1,489 | 1,508 | 1,475 | 1,493 | -2 | -0.1% | 19,500 |
| 2020/11/17 | 1,530 | 1,530 | 1,478 | 1,495 | -19 | -1.3% | 19,300 |
| 2020/11/16 | 1,489 | 1,519 | 1,478 | 1,514 | +49 | +3.3% | 39,700 |
| 2020/11/13 | 1,510 | 1,510 | 1,451 | 1,465 | -45 | -3% | 14,800 |
| 2020/11/12 | 1,500 | 1,510 | 1,470 | 1,510 | +10 | +0.7% | 23,100 |
| 2020/11/11 | 1,482 | 1,500 | 1,462 | 1,500 | +47 | +3.2% | 41,700 |
| 2020/11/10 | 1,464 | 1,465 | 1,422 | 1,453 | +24 | +1.7% | 41,900 |
| 2020/11/09 | 1,463 | 1,463 | 1,412 | 1,429 | -34 | -2.3% | 23,700 |
| 2020/11/06 | 1,470 | 1,479 | 1,427 | 1,463 | -2 | -0.1% | 34,600 |
| 2020/11/05 | 1,396 | 1,477 | 1,348 | 1,465 | +65 | +4.6% | 63,600 |
| 2020/11/04 | 1,426 | 1,426 | 1,392 | 1,400 | -12 | -0.8% | 29,400 |
| 2020/11/02 | 1,398 | 1,428 | 1,394 | 1,412 | +24 | +1.7% | 27,000 |
| 2020/10/30 | 1,365 | 1,392 | 1,349 | 1,388 | +20 | +1.5% | 28,200 |
| 2020/10/29 | 1,350 | 1,390 | 1,349 | 1,368 | -7 | -0.5% | 21,900 |
| 2020/10/28 | 1,389 | 1,389 | 1,342 | 1,375 | -31 | -2.2% | 17,500 |
| 2020/10/27 | 1,386 | 1,413 | 1,376 | 1,406 | +6 | +0.4% | 14,900 |
| 2020/10/26 | 1,419 | 1,439 | 1,397 | 1,400 | -15 | -1.1% | 15,900 |
| 2020/10/23 | 1,394 | 1,419 | 1,388 | 1,415 | +27 | +1.9% | 15,600 |
| 2020/10/22 | 1,385 | 1,401 | 1,374 | 1,388 | -3 | -0.2% | 27,600 |
| 2020/10/21 | 1,398 | 1,424 | 1,383 | 1,391 | -7 | -0.5% | 17,200 |
| 2020/10/20 | 1,406 | 1,406 | 1,390 | 1,398 | -8 | -0.6% | 14,600 |
| 2020/10/19 | 1,393 | 1,408 | 1,389 | 1,406 | +13 | +0.9% | 18,200 |
| 2020/10/16 | 1,375 | 1,395 | 1,363 | 1,393 | +18 | +1.3% | 25,600 |
| 2020/10/15 | 1,363 | 1,386 | 1,361 | 1,375 | +12 | +0.9% | 35,300 |
| 2020/10/14 | 1,400 | 1,400 | 1,357 | 1,363 | -38 | -2.7% | 27,100 |
| 2020/10/13 | 1,414 | 1,414 | 1,395 | 1,401 | -18 | -1.3% | 15,100 |
| 2020/10/12 | 1,434 | 1,436 | 1,418 | 1,419 | -4 | -0.3% | 11,000 |
| 2020/10/09 | 1,428 | 1,438 | 1,405 | 1,423 | -5 | -0.4% | 17,600 |
| 2020/10/08 | 1,436 | 1,445 | 1,416 | 1,428 | +11 | +0.8% | 20,800 |
| 2020/10/07 | 1,426 | 1,436 | 1,414 | 1,417 | -24 | -1.7% | 17,900 |
| 2020/10/06 | 1,440 | 1,457 | 1,426 | 1,441 | +5 | +0.3% | 12,500 |
| 2020/10/05 | 1,434 | 1,464 | 1,419 | 1,436 | +22 | +1.6% | 19,900 |
| 2020/10/02 | 1,441 | 1,455 | 1,414 | 1,414 | - | - | 17,900 |
1151～
1200
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
