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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,688 | 1,688 | 1,644 | 1,656 | -18 | -1.1% | 36,900 |
| 2024/06/25 | 1,640 | 1,675 | 1,640 | 1,674 | +48 | +3% | 34,800 |
| 2024/06/24 | 1,625 | 1,659 | 1,608 | 1,626 | +41 | +2.6% | 46,300 |
| 2024/06/21 | 1,623 | 1,646 | 1,564 | 1,585 | -38 | -2.3% | 64,600 |
| 2024/06/20 | 1,655 | 1,661 | 1,622 | 1,623 | -32 | -1.9% | 37,400 |
| 2024/06/19 | 1,653 | 1,665 | 1,636 | 1,655 | +2 | +0.1% | 28,800 |
| 2024/06/18 | 1,654 | 1,685 | 1,638 | 1,653 | -8 | -0.5% | 24,400 |
| 2024/06/17 | 1,649 | 1,680 | 1,639 | 1,661 | +8 | +0.5% | 51,800 |
| 2024/06/14 | 1,590 | 1,670 | 1,586 | 1,653 | +62 | +3.9% | 42,400 |
| 2024/06/13 | 1,613 | 1,613 | 1,561 | 1,591 | -22 | -1.4% | 41,200 |
| 2024/06/12 | 1,618 | 1,654 | 1,609 | 1,613 | -25 | -1.5% | 17,700 |
| 2024/06/11 | 1,655 | 1,658 | 1,618 | 1,638 | -22 | -1.3% | 28,900 |
| 2024/06/10 | 1,630 | 1,663 | 1,629 | 1,660 | +30 | +1.8% | 9,900 |
| 2024/06/07 | 1,656 | 1,656 | 1,620 | 1,630 | -14 | -0.9% | 22,800 |
| 2024/06/06 | 1,637 | 1,652 | 1,636 | 1,644 | +43 | +2.7% | 21,200 |
| 2024/06/05 | 1,630 | 1,650 | 1,592 | 1,601 | -37 | -2.3% | 23,700 |
| 2024/06/04 | 1,650 | 1,657 | 1,636 | 1,638 | -15 | -0.9% | 21,700 |
| 2024/06/03 | 1,659 | 1,672 | 1,640 | 1,653 | +11 | +0.7% | 22,600 |
| 2024/05/31 | 1,633 | 1,653 | 1,622 | 1,642 | +44 | +2.8% | 27,900 |
| 2024/05/30 | 1,570 | 1,605 | 1,567 | 1,598 | +14 | +0.9% | 61,600 |
| 2024/05/29 | 1,611 | 1,636 | 1,574 | 1,584 | -30 | -1.9% | 14,700 |
| 2024/05/28 | 1,612 | 1,648 | 1,603 | 1,614 | +2 | +0.1% | 19,400 |
| 2024/05/27 | 1,655 | 1,655 | 1,600 | 1,612 | -38 | -2.3% | 16,700 |
| 2024/05/24 | 1,603 | 1,657 | 1,596 | 1,650 | +46 | +2.9% | 28,400 |
| 2024/05/23 | 1,616 | 1,623 | 1,583 | 1,604 | -20 | -1.2% | 13,600 |
| 2024/05/22 | 1,618 | 1,631 | 1,612 | 1,624 | +5 | +0.3% | 18,600 |
| 2024/05/21 | 1,620 | 1,625 | 1,602 | 1,619 | +23 | +1.4% | 17,100 |
| 2024/05/20 | 1,559 | 1,597 | 1,559 | 1,596 | +40 | +2.6% | 15,000 |
| 2024/05/17 | 1,548 | 1,589 | 1,545 | 1,556 | ±0 | ±0% | 10,600 |
| 2024/05/16 | 1,548 | 1,559 | 1,538 | 1,556 | +8 | +0.5% | 19,100 |
| 2024/05/15 | 1,567 | 1,572 | 1,535 | 1,548 | -5 | -0.3% | 10,900 |
| 2024/05/14 | 1,553 | 1,583 | 1,543 | 1,553 | -13 | -0.8% | 22,100 |
| 2024/05/13 | 1,578 | 1,600 | 1,563 | 1,566 | +28 | +1.8% | 18,100 |
| 2024/05/10 | 1,559 | 1,559 | 1,535 | 1,538 | -21 | -1.3% | 12,700 |
| 2024/05/09 | 1,536 | 1,564 | 1,533 | 1,559 | +23 | +1.5% | 16,300 |
| 2024/05/08 | 1,522 | 1,553 | 1,522 | 1,536 | +6 | +0.4% | 19,000 |
| 2024/05/07 | 1,536 | 1,543 | 1,501 | 1,530 | -5 | -0.3% | 20,900 |
| 2024/05/02 | 1,520 | 1,551 | 1,520 | 1,535 | +15 | +1% | 15,400 |
| 2024/05/01 | 1,491 | 1,524 | 1,480 | 1,520 | +24 | +1.6% | 17,400 |
| 2024/04/30 | 1,489 | 1,497 | 1,471 | 1,496 | +27 | +1.8% | 8,900 |
| 2024/04/26 | 1,428 | 1,473 | 1,422 | 1,469 | +30 | +2.1% | 22,300 |
| 2024/04/25 | 1,441 | 1,445 | 1,431 | 1,439 | -1 | -0.1% | 11,800 |
| 2024/04/24 | 1,425 | 1,454 | 1,420 | 1,440 | +18 | +1.3% | 20,500 |
| 2024/04/23 | 1,411 | 1,430 | 1,407 | 1,422 | +17 | +1.2% | 6,100 |
| 2024/04/22 | 1,410 | 1,420 | 1,401 | 1,405 | +18 | +1.3% | 20,400 |
| 2024/04/19 | 1,409 | 1,423 | 1,374 | 1,387 | -42 | -2.9% | 25,400 |
| 2024/04/18 | 1,417 | 1,433 | 1,412 | 1,429 | +12 | +0.8% | 15,700 |
| 2024/04/17 | 1,421 | 1,451 | 1,403 | 1,417 | -8 | -0.6% | 33,100 |
| 2024/04/16 | 1,500 | 1,500 | 1,418 | 1,425 | -102 | -6.7% | 69,100 |
| 2024/04/15 | 1,525 | 1,535 | 1,507 | 1,527 | -14 | -0.9% | 19,300 |
101～
150
件表示中 / 3585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 | 157,000円 | +8.5% | +24.9% | 2.42% | 15.71倍 | 0.61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 | 311,500円 | +4.0% | +5.2% | 4.98% | 8.53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 |
| 石原ケミカル | 246,700円 | +11.6% | +26.2% | 1.62% | 16.12倍 | 1.55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 |
| Ｉｎｅ | 209,300円 | +10.0% | +4.9% | 0.62% | 15.25倍 | 2.49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 | 114,100円 | +2.9% | -6.3% | 4.29% | 7.56倍 | 0.53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 |
市場注目の銘柄
チャート関連のコラム
