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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 1,376 | 1,398 | 1,371 | 1,383 | +6 | +0.4% | 44,700 |
| 2023/10/02 | 1,381 | 1,411 | 1,377 | 1,377 | +7 | +0.5% | 19,700 |
| 2023/09/29 | 1,385 | 1,389 | 1,367 | 1,370 | -12 | -0.9% | 19,700 |
| 2023/09/28 | 1,400 | 1,407 | 1,379 | 1,382 | -28 | -2% | 21,800 |
| 2023/09/27 | 1,385 | 1,412 | 1,373 | 1,410 | +21 | +1.5% | 34,600 |
| 2023/09/26 | 1,399 | 1,399 | 1,367 | 1,389 | -15 | -1.1% | 34,200 |
| 2023/09/25 | 1,407 | 1,411 | 1,396 | 1,404 | +13 | +0.9% | 22,800 |
| 2023/09/22 | 1,379 | 1,400 | 1,371 | 1,391 | +1 | +0.1% | 32,200 |
| 2023/09/21 | 1,375 | 1,407 | 1,375 | 1,390 | +9 | +0.7% | 39,100 |
| 2023/09/20 | 1,416 | 1,425 | 1,376 | 1,381 | -29 | -2.1% | 53,300 |
| 2023/09/19 | 1,402 | 1,413 | 1,398 | 1,410 | +15 | +1.1% | 60,900 |
| 2023/09/15 | 1,413 | 1,418 | 1,394 | 1,395 | +12 | +0.9% | 55,000 |
| 2023/09/14 | 1,392 | 1,395 | 1,380 | 1,383 | +5 | +0.4% | 31,900 |
| 2023/09/13 | 1,370 | 1,387 | 1,368 | 1,378 | +5 | +0.4% | 40,900 |
| 2023/09/12 | 1,370 | 1,381 | 1,354 | 1,373 | +19 | +1.4% | 29,000 |
| 2023/09/11 | 1,361 | 1,379 | 1,350 | 1,354 | +1 | +0.1% | 25,300 |
| 2023/09/08 | 1,374 | 1,383 | 1,353 | 1,353 | -13 | -1% | 28,200 |
| 2023/09/07 | 1,384 | 1,388 | 1,362 | 1,366 | -18 | -1.3% | 28,600 |
| 2023/09/06 | 1,410 | 1,410 | 1,383 | 1,384 | -6 | -0.4% | 25,000 |
| 2023/09/05 | 1,392 | 1,409 | 1,381 | 1,390 | +10 | +0.7% | 29,500 |
| 2023/09/04 | 1,351 | 1,382 | 1,351 | 1,380 | +30 | +2.2% | 24,300 |
| 2023/09/01 | 1,336 | 1,353 | 1,336 | 1,350 | +12 | +0.9% | 23,800 |
| 2023/08/31 | 1,346 | 1,346 | 1,337 | 1,338 | +5 | +0.4% | 11,700 |
| 2023/08/30 | 1,330 | 1,339 | 1,327 | 1,333 | +17 | +1.3% | 20,600 |
| 2023/08/29 | 1,337 | 1,340 | 1,315 | 1,316 | -12 | -0.9% | 15,600 |
| 2023/08/28 | 1,301 | 1,328 | 1,301 | 1,328 | +25 | +1.9% | 9,900 |
| 2023/08/25 | 1,319 | 1,319 | 1,301 | 1,303 | -4 | -0.3% | 16,400 |
| 2023/08/24 | 1,306 | 1,316 | 1,302 | 1,307 | +9 | +0.7% | 20,200 |
| 2023/08/23 | 1,281 | 1,298 | 1,279 | 1,298 | +25 | +2% | 7,700 |
| 2023/08/22 | 1,270 | 1,280 | 1,261 | 1,273 | -1 | -0.1% | 16,500 |
| 2023/08/21 | 1,289 | 1,290 | 1,274 | 1,274 | -6 | -0.5% | 13,400 |
| 2023/08/18 | 1,268 | 1,282 | 1,268 | 1,280 | -11 | -0.9% | 22,300 |
| 2023/08/17 | 1,291 | 1,293 | 1,267 | 1,291 | -8 | -0.6% | 27,200 |
| 2023/08/16 | 1,305 | 1,320 | 1,297 | 1,299 | -10 | -0.8% | 24,000 |
| 2023/08/15 | 1,305 | 1,320 | 1,298 | 1,309 | +8 | +0.6% | 13,500 |
| 2023/08/14 | 1,354 | 1,366 | 1,300 | 1,301 | -54 | -4% | 46,700 |
| 2023/08/10 | 1,308 | 1,372 | 1,308 | 1,355 | -103 | -7.1% | 118,600 |
| 2023/08/09 | 1,484 | 1,484 | 1,445 | 1,458 | -28 | -1.9% | 29,100 |
| 2023/08/08 | 1,478 | 1,488 | 1,473 | 1,486 | +19 | +1.3% | 25,900 |
| 2023/08/07 | 1,443 | 1,470 | 1,431 | 1,467 | +12 | +0.8% | 28,300 |
| 2023/08/04 | 1,439 | 1,463 | 1,439 | 1,455 | +13 | +0.9% | 18,200 |
| 2023/08/03 | 1,453 | 1,453 | 1,439 | 1,442 | -38 | -2.6% | 26,400 |
| 2023/08/02 | 1,485 | 1,502 | 1,464 | 1,480 | -13 | -0.9% | 50,200 |
| 2023/08/01 | 1,494 | 1,497 | 1,482 | 1,493 | -1 | -0.1% | 15,900 |
| 2023/07/31 | 1,485 | 1,502 | 1,480 | 1,494 | +37 | +2.5% | 65,800 |
| 2023/07/28 | 1,436 | 1,464 | 1,432 | 1,457 | +7 | +0.5% | 35,000 |
| 2023/07/27 | 1,462 | 1,462 | 1,430 | 1,450 | -12 | -0.8% | 22,700 |
| 2023/07/26 | 1,463 | 1,476 | 1,450 | 1,462 | +9 | +0.6% | 39,900 |
| 2023/07/25 | 1,414 | 1,453 | 1,408 | 1,453 | +49 | +3.5% | 60,600 |
| 2023/07/24 | 1,377 | 1,405 | 1,377 | 1,404 | +33 | +2.4% | 18,800 |
151～
200
件表示中 / 3457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 | 155,600円 | +8.5% | +24.9% | 2.44% | 15.57倍 | 0.63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 |
| 森 六 | 265,800円 | +3.0% | -22.4% | 3.95% | 11.50倍 | 0.52倍 |
|
樹脂加工製品と化学品商材の２本柱。製品はホンダ向け９割。海外生産を拡充。１６６３年創業 |
| 一工薬 | 371,500円 | +10.9% | +89.3% | 1.88% | 17.78倍 | 0.97倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
| 多木化 | 392,500円 | +6.2% | +23.4% | 1.40% | 22.17倍 | 0.98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 |
| ニチバン | 176,700円 | +3.7% | +13.6% | 1.98% | 18.93倍 | 0.86倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
市場注目の銘柄
チャート関連のコラム
