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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 620 | 621 | 616 | 618 | +1 | +0.2% | 51,000 |
| 2016/11/30 | 613 | 620 | 612 | 617 | +4 | +0.7% | 44,000 |
| 2016/11/29 | 622 | 626 | 610 | 613 | -11 | -1.8% | 76,000 |
| 2016/11/28 | 606 | 625 | 606 | 624 | +18 | +3% | 91,000 |
| 2016/11/25 | 597 | 607 | 595 | 606 | +9 | +1.5% | 76,000 |
| 2016/11/24 | 595 | 600 | 595 | 597 | -1 | -0.2% | 47,000 |
| 2016/11/22 | 590 | 599 | 585 | 598 | +6 | +1% | 57,000 |
| 2016/11/21 | 585 | 595 | 585 | 592 | +9 | +1.5% | 50,000 |
| 2016/11/18 | 581 | 588 | 581 | 583 | +3 | +0.5% | 57,000 |
| 2016/11/17 | 580 | 583 | 578 | 580 | -2 | -0.3% | 32,000 |
| 2016/11/16 | 579 | 584 | 573 | 582 | +5 | +0.9% | 63,000 |
| 2016/11/15 | 579 | 580 | 574 | 577 | -1 | -0.2% | 43,000 |
| 2016/11/14 | 561 | 578 | 561 | 578 | +26 | +4.7% | 102,000 |
| 2016/11/11 | 572 | 572 | 552 | 552 | -17 | -3% | 101,000 |
| 2016/11/10 | 568 | 575 | 566 | 569 | +23 | +4.2% | 159,000 |
| 2016/11/09 | 547 | 593 | 536 | 546 | +23 | +4.4% | 344,000 |
| 2016/11/08 | 526 | 530 | 519 | 523 | -3 | -0.6% | 58,000 |
| 2016/11/07 | 526 | 528 | 523 | 526 | +7 | +1.3% | 42,000 |
| 2016/11/04 | 528 | 528 | 518 | 519 | -12 | -2.3% | 61,000 |
| 2016/11/02 | 548 | 550 | 528 | 531 | -19 | -3.5% | 68,000 |
| 2016/11/01 | 555 | 555 | 549 | 550 | -7 | -1.3% | 32,000 |
| 2016/10/31 | 556 | 557 | 551 | 557 | +4 | +0.7% | 62,000 |
| 2016/10/28 | 556 | 556 | 549 | 553 | -2 | -0.4% | 180,000 |
| 2016/10/27 | 549 | 555 | 549 | 555 | +6 | +1.1% | 36,000 |
| 2016/10/26 | 549 | 551 | 547 | 549 | -1 | -0.2% | 31,000 |
| 2016/10/25 | 549 | 553 | 548 | 550 | +1 | +0.2% | 34,000 |
| 2016/10/24 | 545 | 549 | 545 | 549 | -1 | -0.2% | 28,000 |
| 2016/10/21 | 547 | 550 | 546 | 550 | ±0 | ±0% | 21,000 |
| 2016/10/20 | 549 | 552 | 546 | 550 | +1 | +0.2% | 27,000 |
| 2016/10/19 | 552 | 552 | 547 | 549 | ±0 | ±0% | 28,000 |
| 2016/10/18 | 549 | 550 | 545 | 549 | +1 | +0.2% | 38,000 |
| 2016/10/17 | 548 | 552 | 546 | 548 | ±0 | ±0% | 65,000 |
| 2016/10/14 | 543 | 550 | 539 | 548 | +5 | +0.9% | 28,000 |
| 2016/10/13 | 544 | 545 | 540 | 543 | +3 | +0.6% | 28,000 |
| 2016/10/12 | 542 | 550 | 539 | 540 | -7 | -1.3% | 37,000 |
| 2016/10/11 | 549 | 554 | 546 | 547 | -4 | -0.7% | 29,000 |
| 2016/10/07 | 547 | 551 | 543 | 551 | ±0 | ±0% | 27,000 |
| 2016/10/06 | 544 | 552 | 526 | 551 | +2 | +0.4% | 118,000 |
| 2016/10/05 | 551 | 558 | 545 | 549 | -3 | -0.5% | 120,000 |
| 2016/10/04 | 538 | 558 | 538 | 552 | +18 | +3.4% | 113,000 |
| 2016/10/03 | 538 | 541 | 531 | 534 | +2 | +0.4% | 52,000 |
| 2016/09/30 | 525 | 536 | 525 | 532 | -6 | -1.1% | 29,000 |
| 2016/09/29 | 534 | 540 | 533 | 538 | +9 | +1.7% | 52,000 |
| 2016/09/28 | 527 | 536 | 525 | 529 | -4 | -0.8% | 41,000 |
| 2016/09/27 | 526 | 533 | 518 | 533 | +6 | +1.1% | 74,000 |
| 2016/09/26 | 528 | 530 | 524 | 527 | +1 | +0.2% | 35,000 |
| 2016/09/23 | 530 | 535 | 523 | 526 | -3 | -0.6% | 63,000 |
| 2016/09/21 | 513 | 531 | 513 | 529 | +16 | +3.1% | 46,000 |
| 2016/09/20 | 520 | 524 | 510 | 513 | -1 | -0.2% | 59,000 |
| 2016/09/16 | 511 | 516 | 509 | 514 | +5 | +1% | 25,000 |
1951～
2000
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
