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 |
|---|---|---|---|---|---|---|---|
| 2025/11/17 | 1,315 | 1,319 | 1,305 | 1,319 | +2 | +0.2% | 31,000 |
| 2025/11/14 | 1,306 | 1,319 | 1,302 | 1,317 | +7 | +0.5% | 32,100 |
| 2025/11/13 | 1,335 | 1,339 | 1,301 | 1,310 | -55 | -4% | 117,100 |
| 2025/11/12 | 1,359 | 1,366 | 1,343 | 1,365 | +13 | +1% | 56,100 |
| 2025/11/11 | 1,350 | 1,352 | 1,326 | 1,352 | +2 | +0.1% | 23,900 |
| 2025/11/10 | 1,339 | 1,368 | 1,332 | 1,350 | +35 | +2.7% | 53,800 |
| 2025/11/07 | 1,318 | 1,328 | 1,306 | 1,315 | +13 | +1% | 45,900 |
| 2025/11/06 | 1,301 | 1,324 | 1,298 | 1,302 | +7 | +0.5% | 35,400 |
| 2025/11/05 | 1,317 | 1,317 | 1,281 | 1,295 | -17 | -1.3% | 45,800 |
| 2025/11/04 | 1,320 | 1,337 | 1,312 | 1,312 | -4 | -0.3% | 39,800 |
| 2025/10/31 | 1,299 | 1,317 | 1,299 | 1,316 | +17 | +1.3% | 28,400 |
| 2025/10/30 | 1,295 | 1,310 | 1,295 | 1,299 | ±0 | ±0% | 43,100 |
| 2025/10/29 | 1,323 | 1,328 | 1,293 | 1,299 | -27 | -2% | 72,200 |
| 2025/10/28 | 1,361 | 1,361 | 1,326 | 1,326 | -38 | -2.8% | 55,100 |
| 2025/10/27 | 1,358 | 1,364 | 1,348 | 1,364 | +20 | +1.5% | 30,900 |
| 2025/10/24 | 1,342 | 1,350 | 1,331 | 1,344 | +2 | +0.1% | 37,600 |
| 2025/10/23 | 1,325 | 1,351 | 1,323 | 1,342 | -18 | -1.3% | 80,000 |
| 2025/10/22 | 1,300 | 1,360 | 1,300 | 1,360 | +60 | +4.6% | 137,900 |
| 2025/10/21 | 1,303 | 1,308 | 1,300 | 1,300 | -10 | -0.8% | 40,900 |
| 2025/10/20 | 1,324 | 1,324 | 1,304 | 1,310 | +7 | +0.5% | 28,300 |
| 2025/10/17 | 1,306 | 1,313 | 1,296 | 1,303 | +1 | +0.1% | 26,100 |
| 2025/10/16 | 1,303 | 1,309 | 1,298 | 1,302 | -1 | -0.1% | 26,000 |
| 2025/10/15 | 1,269 | 1,303 | 1,268 | 1,303 | +45 | +3.6% | 42,300 |
| 2025/10/14 | 1,250 | 1,265 | 1,243 | 1,258 | ±0 | ±0% | 62,700 |
| 2025/10/10 | 1,277 | 1,277 | 1,252 | 1,258 | -28 | -2.2% | 42,400 |
| 2025/10/09 | 1,280 | 1,291 | 1,271 | 1,286 | +7 | +0.5% | 51,300 |
| 2025/10/08 | 1,300 | 1,302 | 1,273 | 1,279 | -14 | -1.1% | 45,800 |
| 2025/10/07 | 1,290 | 1,302 | 1,280 | 1,293 | -3 | -0.2% | 30,300 |
| 2025/10/06 | 1,303 | 1,307 | 1,285 | 1,296 | +38 | +3% | 55,300 |
| 2025/10/03 | 1,250 | 1,266 | 1,250 | 1,258 | ±0 | ±0% | 45,900 |
| 2025/10/02 | 1,266 | 1,273 | 1,252 | 1,258 | -6 | -0.5% | 51,200 |
| 2025/10/01 | 1,305 | 1,307 | 1,264 | 1,264 | -43 | -3.3% | 56,000 |
| 2025/09/30 | 1,319 | 1,319 | 1,301 | 1,307 | -13 | -1% | 50,500 |
| 2025/09/29 | 1,334 | 1,337 | 1,316 | 1,320 | -39 | -2.9% | 72,800 |
| 2025/09/26 | 1,336 | 1,360 | 1,335 | 1,359 | +18 | +1.3% | 76,500 |
| 2025/09/25 | 1,325 | 1,341 | 1,324 | 1,341 | +18 | +1.4% | 45,900 |
| 2025/09/24 | 1,335 | 1,337 | 1,321 | 1,323 | -10 | -0.8% | 43,200 |
| 2025/09/22 | 1,318 | 1,345 | 1,315 | 1,333 | +18 | +1.4% | 93,200 |
| 2025/09/19 | 1,325 | 1,333 | 1,311 | 1,315 | -7 | -0.5% | 65,400 |
| 2025/09/18 | 1,328 | 1,328 | 1,313 | 1,322 | +7 | +0.5% | 30,000 |
| 2025/09/17 | 1,339 | 1,339 | 1,311 | 1,315 | -24 | -1.8% | 52,800 |
| 2025/09/16 | 1,326 | 1,343 | 1,326 | 1,339 | +13 | +1% | 54,100 |
| 2025/09/12 | 1,341 | 1,342 | 1,326 | 1,326 | -13 | -1% | 31,300 |
| 2025/09/11 | 1,345 | 1,345 | 1,333 | 1,339 | +6 | +0.5% | 20,200 |
| 2025/09/10 | 1,353 | 1,353 | 1,333 | 1,333 | -20 | -1.5% | 27,700 |
| 2025/09/09 | 1,360 | 1,366 | 1,342 | 1,353 | -5 | -0.4% | 36,400 |
| 2025/09/08 | 1,359 | 1,365 | 1,338 | 1,358 | +10 | +0.7% | 64,600 |
| 2025/09/05 | 1,334 | 1,354 | 1,323 | 1,348 | +38 | +2.9% | 91,400 |
| 2025/09/04 | 1,296 | 1,311 | 1,293 | 1,310 | +19 | +1.5% | 48,800 |
| 2025/09/03 | 1,285 | 1,313 | 1,283 | 1,291 | +6 | +0.5% | 91,300 |
101～
150
件表示中 / 3925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 | 186,200円 | +4.1% | -44.0% | 3.22% | 32.70倍 | 0.70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 |
| 群栄化 | 528,000円 | +1.5% | -8.0% | 1.89% | 20.62倍 | 0.68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 |
| 新日製薬 | 207,600円 | +9.4% | +2.7% | 2.75% | 12.94倍 | 1.93倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。機能性表示食品も手がける |
| レック | 114,100円 | +5.6% | +49.8% | 2.37% | 12.88倍 | 1.03倍 |
|
清掃、サニタリー等日用品メーカー。１００均ショップ向けで成長。ドラッグ、ＨＣ販路も強化 |
| 多木化 | 434,000円 | +2.4% | -19.3% | 1.84% | 13.66倍 | 0.84倍 |
|
肥料は１８８５年創業の先駆。水処理薬剤等化学品、商業施設賃貸も。バカマツタケ事業化急ぐ |
市場注目の銘柄
チャート関連のコラム
