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 |
|---|---|---|---|---|---|---|---|
| 2025/02/21 | 1,482 | 1,482 | 1,431 | 1,440 | -32 | -2.2% | 29,900 |
| 2025/02/20 | 1,520 | 1,525 | 1,471 | 1,472 | -66 | -4.3% | 18,700 |
| 2025/02/19 | 1,552 | 1,560 | 1,538 | 1,538 | -24 | -1.5% | 8,500 |
| 2025/02/18 | 1,566 | 1,578 | 1,558 | 1,562 | -4 | -0.3% | 10,500 |
| 2025/02/17 | 1,640 | 1,649 | 1,564 | 1,566 | -80 | -4.9% | 24,600 |
| 2025/02/14 | 1,650 | 1,710 | 1,627 | 1,646 | -4 | -0.2% | 38,500 |
| 2025/02/13 | 1,609 | 1,669 | 1,601 | 1,650 | +60 | +3.8% | 28,000 |
| 2025/02/12 | 1,571 | 1,639 | 1,571 | 1,590 | +48 | +3.1% | 42,700 |
| 2025/02/10 | 1,506 | 1,562 | 1,504 | 1,542 | +2 | +0.1% | 27,100 |
| 2025/02/07 | 1,538 | 1,565 | 1,522 | 1,540 | +13 | +0.9% | 35,600 |
| 2025/02/06 | 1,480 | 1,530 | 1,480 | 1,527 | +62 | +4.2% | 11,300 |
| 2025/02/05 | 1,470 | 1,492 | 1,465 | 1,465 | -10 | -0.7% | 8,900 |
| 2025/02/04 | 1,480 | 1,503 | 1,474 | 1,475 | +25 | +1.7% | 15,300 |
| 2025/02/03 | 1,506 | 1,506 | 1,450 | 1,450 | -68 | -4.5% | 19,900 |
| 2025/01/31 | 1,523 | 1,523 | 1,500 | 1,518 | -5 | -0.3% | 4,100 |
| 2025/01/30 | 1,491 | 1,529 | 1,485 | 1,523 | +22 | +1.5% | 14,100 |
| 2025/01/29 | 1,526 | 1,526 | 1,501 | 1,501 | -14 | -0.9% | 8,600 |
| 2025/01/28 | 1,495 | 1,525 | 1,492 | 1,515 | +10 | +0.7% | 10,400 |
| 2025/01/27 | 1,535 | 1,535 | 1,503 | 1,505 | -11 | -0.7% | 7,600 |
| 2025/01/24 | 1,480 | 1,531 | 1,480 | 1,516 | +51 | +3.5% | 23,000 |
| 2025/01/23 | 1,480 | 1,485 | 1,463 | 1,465 | -16 | -1.1% | 12,800 |
| 2025/01/22 | 1,502 | 1,502 | 1,481 | 1,481 | -14 | -0.9% | 7,700 |
| 2025/01/21 | 1,514 | 1,514 | 1,488 | 1,495 | -19 | -1.3% | 8,800 |
| 2025/01/20 | 1,500 | 1,517 | 1,497 | 1,514 | +17 | +1.1% | 13,100 |
| 2025/01/17 | 1,516 | 1,520 | 1,494 | 1,497 | -16 | -1.1% | 15,600 |
| 2025/01/16 | 1,507 | 1,556 | 1,507 | 1,513 | +6 | +0.4% | 14,600 |
| 2025/01/15 | 1,482 | 1,517 | 1,480 | 1,507 | +10 | +0.7% | 17,300 |
| 2025/01/14 | 1,464 | 1,506 | 1,464 | 1,497 | +29 | +2% | 17,700 |
| 2025/01/10 | 1,484 | 1,495 | 1,459 | 1,468 | -15 | -1% | 20,500 |
| 2025/01/09 | 1,510 | 1,510 | 1,483 | 1,483 | -33 | -2.2% | 18,900 |
| 2025/01/08 | 1,535 | 1,540 | 1,514 | 1,516 | -10 | -0.7% | 17,400 |
| 2025/01/07 | 1,535 | 1,539 | 1,525 | 1,526 | -7 | -0.5% | 12,800 |
| 2025/01/06 | 1,567 | 1,573 | 1,533 | 1,533 | -46 | -2.9% | 24,600 |
| 2024/12/30 | 1,594 | 1,604 | 1,567 | 1,579 | -7 | -0.4% | 10,600 |
| 2024/12/27 | 1,565 | 1,599 | 1,565 | 1,586 | +31 | +2% | 43,800 |
| 2024/12/26 | 1,551 | 1,561 | 1,537 | 1,555 | +11 | +0.7% | 22,000 |
| 2024/12/25 | 1,555 | 1,555 | 1,523 | 1,544 | -11 | -0.7% | 14,600 |
| 2024/12/24 | 1,562 | 1,570 | 1,548 | 1,555 | -7 | -0.4% | 10,600 |
| 2024/12/23 | 1,551 | 1,564 | 1,541 | 1,562 | +20 | +1.3% | 14,100 |
| 2024/12/20 | 1,585 | 1,588 | 1,542 | 1,542 | -43 | -2.7% | 21,000 |
| 2024/12/19 | 1,578 | 1,601 | 1,578 | 1,585 | -10 | -0.6% | 12,600 |
| 2024/12/18 | 1,597 | 1,617 | 1,592 | 1,595 | +3 | +0.2% | 20,400 |
| 2024/12/17 | 1,601 | 1,613 | 1,584 | 1,592 | -6 | -0.4% | 33,100 |
| 2024/12/16 | 1,556 | 1,615 | 1,556 | 1,598 | +43 | +2.8% | 27,500 |
| 2024/12/13 | 1,570 | 1,579 | 1,550 | 1,555 | -35 | -2.2% | 30,200 |
| 2024/12/12 | 1,589 | 1,605 | 1,587 | 1,590 | +15 | +1% | 20,400 |
| 2024/12/11 | 1,581 | 1,589 | 1,566 | 1,575 | +2 | +0.1% | 15,900 |
| 2024/12/10 | 1,600 | 1,602 | 1,570 | 1,573 | -9 | -0.6% | 21,500 |
| 2024/12/09 | 1,571 | 1,598 | 1,571 | 1,582 | +11 | +0.7% | 16,200 |
| 2024/12/06 | 1,589 | 1,592 | 1,570 | 1,571 | -6 | -0.4% | 12,900 |
151～
200
件表示中 / 3795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 | 126,100円 | +5.9% | -3.9% | 3.17% | 12.00倍 | 0.49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 |
| 前澤化 | 209,600円 | +3.5% | +0.9% | 3.34% | 17.98倍 | 0.75倍 |
|
継ぎ手など塩ビ製の上下水道関連製品が柱。戸建て用中心。水処理システムも。自己資本厚い |
| カーリット | 128,200円 | +5.7% | +0.9% | 2.81% | 10.79倍 | 0.78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 |
| 群栄化 | 331,500円 | +1.5% | -8.0% | 3.02% | 12.94倍 | 0.44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 |
| パーカー | 109,700円 | -1.5% | +12.1% | 2.55% | 8.08倍 | 0.60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 |
市場注目の銘柄
チャート関連のコラム
