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 |
|---|---|---|---|---|---|---|---|
| 2025/01/07 | 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 |
| 2024/12/05 | 1,583 | 1,600 | 1,577 | 1,577 | +5 | +0.3% | 13,300 |
| 2024/12/04 | 1,600 | 1,612 | 1,560 | 1,572 | -44 | -2.7% | 12,600 |
| 2024/12/03 | 1,617 | 1,640 | 1,600 | 1,616 | -12 | -0.7% | 19,600 |
| 2024/12/02 | 1,601 | 1,639 | 1,600 | 1,628 | +44 | +2.8% | 14,200 |
| 2024/11/29 | 1,572 | 1,609 | 1,572 | 1,584 | +12 | +0.8% | 12,800 |
| 2024/11/28 | 1,566 | 1,575 | 1,558 | 1,572 | +7 | +0.4% | 9,800 |
| 2024/11/27 | 1,553 | 1,585 | 1,536 | 1,565 | +12 | +0.8% | 24,300 |
| 2024/11/26 | 1,570 | 1,580 | 1,538 | 1,553 | -17 | -1.1% | 17,800 |
| 2024/11/25 | 1,582 | 1,600 | 1,570 | 1,570 | -9 | -0.6% | 14,800 |
| 2024/11/22 | 1,571 | 1,594 | 1,570 | 1,579 | +9 | +0.6% | 11,900 |
| 2024/11/21 | 1,613 | 1,624 | 1,568 | 1,570 | -43 | -2.7% | 18,700 |
| 2024/11/20 | 1,625 | 1,628 | 1,610 | 1,613 | -15 | -0.9% | 8,400 |
| 2024/11/19 | 1,642 | 1,657 | 1,628 | 1,628 | +2 | +0.1% | 14,000 |
| 2024/11/18 | 1,623 | 1,645 | 1,623 | 1,626 | +3 | +0.2% | 8,600 |
| 2024/11/15 | 1,627 | 1,654 | 1,591 | 1,623 | +7 | +0.4% | 15,300 |
| 2024/11/14 | 1,609 | 1,628 | 1,607 | 1,616 | +19 | +1.2% | 17,000 |
| 2024/11/13 | 1,636 | 1,643 | 1,595 | 1,597 | -30 | -1.8% | 22,000 |
| 2024/11/12 | 1,613 | 1,658 | 1,613 | 1,627 | +31 | +1.9% | 32,000 |
| 2024/11/11 | 1,596 | 1,606 | 1,576 | 1,596 | -5 | -0.3% | 22,600 |
| 2024/11/08 | 1,675 | 1,708 | 1,601 | 1,601 | -61 | -3.7% | 50,800 |
| 2024/11/07 | 1,636 | 1,672 | 1,628 | 1,662 | +43 | +2.7% | 39,000 |
| 2024/11/06 | 1,611 | 1,657 | 1,611 | 1,619 | +13 | +0.8% | 23,100 |
| 2024/11/05 | 1,620 | 1,638 | 1,590 | 1,606 | -10 | -0.6% | 17,400 |
| 2024/11/01 | 1,608 | 1,650 | 1,608 | 1,616 | -32 | -1.9% | 24,600 |
| 2024/10/31 | 1,619 | 1,652 | 1,618 | 1,648 | +27 | +1.7% | 17,200 |
| 2024/10/30 | 1,621 | 1,649 | 1,614 | 1,621 | +1 | +0.1% | 181,500 |
| 2024/10/29 | 1,617 | 1,640 | 1,599 | 1,620 | +7 | +0.4% | 18,400 |
| 2024/10/28 | 1,590 | 1,635 | 1,572 | 1,613 | +17 | +1.1% | 19,100 |
| 2024/10/25 | 1,623 | 1,627 | 1,578 | 1,596 | -23 | -1.4% | 22,100 |
| 2024/10/24 | 1,621 | 1,650 | 1,604 | 1,619 | -9 | -0.6% | 22,300 |
| 2024/10/23 | 1,638 | 1,657 | 1,628 | 1,628 | -5 | -0.3% | 29,300 |
151～
200
件表示中 / 3764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 | 130,400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 | 138,200円 | +5.7% | +0.9% | 2.60% | 11.63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 | 123,300円 | -1.5% | +12.1% | 2.27% | 9.08倍 | 0.68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 | 201,500円 | +3.7% | +4.2% | 2.18% | 10.79倍 | 1.26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 |
| 三光合成 | 91,900円 | +3.2% | +5.9% | 3.05% | 7.00倍 | 0.87倍 |
|
自動車内外装軸に樹脂部品を金型設計・製作から一貫生産、空調機器等も。インド・北米拠点増強 |
市場注目の銘柄
チャート関連のコラム
