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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 2,740 | 2,808 | 2,740 | 2,802 | +61 | +2.2% | 88,600 |
| 2018/02/20 | 2,702 | 2,747 | 2,670 | 2,741 | +18 | +0.7% | 52,600 |
| 2018/02/19 | 2,650 | 2,734 | 2,650 | 2,723 | +110 | +4.2% | 56,900 |
| 2018/02/16 | 2,572 | 2,643 | 2,565 | 2,613 | +41 | +1.6% | 55,400 |
| 2018/02/15 | 2,555 | 2,594 | 2,535 | 2,572 | +32 | +1.3% | 60,800 |
| 2018/02/14 | 2,550 | 2,588 | 2,475 | 2,540 | +13 | +0.5% | 98,500 |
| 2018/02/13 | 2,550 | 2,620 | 2,521 | 2,527 | +54 | +2.2% | 141,000 |
| 2018/02/09 | 2,495 | 2,496 | 2,421 | 2,473 | -105 | -4.1% | 205,000 |
| 2018/02/08 | 2,640 | 2,688 | 2,554 | 2,578 | -312 | -10.8% | 228,100 |
| 2018/02/07 | 3,105 | 3,105 | 2,890 | 2,890 | +5 | +0.2% | 61,900 |
| 2018/02/06 | 2,884 | 2,980 | 2,800 | 2,885 | -215 | -6.9% | 126,300 |
| 2018/02/05 | 3,275 | 3,275 | 3,050 | 3,100 | -245 | -7.3% | 115,600 |
| 2018/02/02 | 3,365 | 3,375 | 3,315 | 3,345 | -50 | -1.5% | 45,900 |
| 2018/02/01 | 3,340 | 3,395 | 3,300 | 3,395 | +55 | +1.6% | 56,400 |
| 2018/01/31 | 3,300 | 3,410 | 3,300 | 3,340 | +40 | +1.2% | 82,800 |
| 2018/01/30 | 3,290 | 3,360 | 3,260 | 3,300 | +5 | +0.2% | 61,600 |
| 2018/01/29 | 3,265 | 3,355 | 3,245 | 3,295 | +30 | +0.9% | 53,200 |
| 2018/01/26 | 3,290 | 3,310 | 3,255 | 3,265 | +25 | +0.8% | 36,800 |
| 2018/01/25 | 3,280 | 3,280 | 3,230 | 3,240 | -50 | -1.5% | 39,700 |
| 2018/01/24 | 3,300 | 3,305 | 3,250 | 3,290 | -15 | -0.5% | 42,700 |
| 2018/01/23 | 3,345 | 3,370 | 3,235 | 3,305 | -25 | -0.8% | 77,000 |
| 2018/01/22 | 3,300 | 3,335 | 3,260 | 3,330 | +15 | +0.5% | 35,600 |
| 2018/01/19 | 3,270 | 3,330 | 3,265 | 3,315 | +45 | +1.4% | 16,300 |
| 2018/01/18 | 3,380 | 3,385 | 3,255 | 3,270 | -90 | -2.7% | 68,000 |
| 2018/01/17 | 3,460 | 3,460 | 3,330 | 3,360 | -120 | -3.4% | 66,600 |
| 2018/01/16 | 3,415 | 3,490 | 3,375 | 3,480 | +60 | +1.8% | 51,700 |
| 2018/01/15 | 3,395 | 3,435 | 3,345 | 3,420 | +80 | +2.4% | 62,500 |
| 2018/01/12 | 3,260 | 3,375 | 3,250 | 3,340 | +90 | +2.8% | 77,200 |
| 2018/01/11 | 3,275 | 3,320 | 3,230 | 3,250 | -25 | -0.8% | 46,600 |
| 2018/01/10 | 3,280 | 3,310 | 3,225 | 3,275 | ±0 | ±0% | 50,600 |
| 2018/01/09 | 3,345 | 3,360 | 3,230 | 3,275 | -70 | -2.1% | 80,600 |
| 2018/01/05 | 3,320 | 3,360 | 3,175 | 3,345 | +45 | +1.4% | 71,400 |
| 2018/01/04 | 3,320 | 3,340 | 3,230 | 3,300 | -5 | -0.2% | 52,300 |
| 2017/12/29 | 3,255 | 3,340 | 3,240 | 3,305 | +65 | +2% | 42,400 |
| 2017/12/28 | 3,255 | 3,305 | 3,220 | 3,240 | -20 | -0.6% | 47,500 |
| 2017/12/27 | 3,265 | 3,330 | 3,245 | 3,260 | +15 | +0.5% | 66,900 |
| 2017/12/26 | 3,290 | 3,320 | 3,205 | 3,245 | -45 | -1.4% | 57,500 |
| 2017/12/25 | 3,260 | 3,420 | 3,260 | 3,290 | +70 | +2.2% | 93,600 |
| 2017/12/22 | 3,215 | 3,240 | 3,190 | 3,220 | +5 | +0.2% | 41,500 |
| 2017/12/21 | 3,245 | 3,355 | 3,175 | 3,215 | -25 | -0.8% | 104,400 |
| 2017/12/20 | 3,100 | 3,260 | 3,100 | 3,240 | +165 | +5.4% | 93,300 |
| 2017/12/19 | 3,100 | 3,100 | 3,040 | 3,075 | -25 | -0.8% | 65,000 |
| 2017/12/18 | 3,005 | 3,185 | 3,000 | 3,100 | +109 | +3.6% | 118,600 |
| 2017/12/15 | 2,918 | 3,010 | 2,887 | 2,991 | +158 | +5.6% | 129,600 |
| 2017/12/14 | 2,799 | 2,843 | 2,799 | 2,833 | +22 | +0.8% | 35,300 |
| 2017/12/13 | 2,856 | 2,856 | 2,796 | 2,811 | -40 | -1.4% | 54,700 |
| 2017/12/12 | 2,923 | 2,933 | 2,832 | 2,851 | -69 | -2.4% | 34,000 |
| 2017/12/11 | 2,950 | 2,955 | 2,910 | 2,920 | -49 | -1.7% | 40,800 |
| 2017/12/08 | 2,931 | 3,010 | 2,931 | 2,969 | +18 | +0.6% | 47,000 |
| 2017/12/07 | 2,887 | 2,962 | 2,887 | 2,951 | +55 | +1.9% | 44,800 |
1651～
1700
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 | 直近のチャート | 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 |
市場注目の銘柄
チャート関連のコラム
