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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 518 | 518 | 509 | 509 | -6 | -1.2% | 13,000 |
| 2016/09/14 | 515 | 519 | 514 | 515 | -7 | -1.3% | 39,000 |
| 2016/09/13 | 525 | 527 | 518 | 522 | -3 | -0.6% | 21,000 |
| 2016/09/12 | 524 | 526 | 515 | 525 | -3 | -0.6% | 33,000 |
| 2016/09/09 | 526 | 532 | 526 | 528 | -4 | -0.8% | 69,000 |
| 2016/09/08 | 543 | 545 | 529 | 532 | -8 | -1.5% | 50,000 |
| 2016/09/07 | 534 | 543 | 534 | 540 | +1 | +0.2% | 79,000 |
| 2016/09/06 | 539 | 545 | 537 | 539 | +3 | +0.6% | 64,000 |
| 2016/09/05 | 536 | 540 | 536 | 536 | ±0 | ±0% | 17,000 |
| 2016/09/02 | 538 | 538 | 532 | 536 | -1 | -0.2% | 21,000 |
| 2016/09/01 | 539 | 539 | 531 | 537 | +4 | +0.8% | 40,000 |
| 2016/08/31 | 525 | 535 | 525 | 533 | +13 | +2.5% | 55,000 |
| 2016/08/30 | 516 | 523 | 516 | 520 | -2 | -0.4% | 24,000 |
| 2016/08/29 | 527 | 527 | 518 | 522 | +5 | +1% | 39,000 |
| 2016/08/26 | 512 | 529 | 512 | 517 | -2 | -0.4% | 51,000 |
| 2016/08/25 | 519 | 522 | 516 | 519 | +1 | +0.2% | 26,000 |
| 2016/08/24 | 522 | 522 | 516 | 518 | -2 | -0.4% | 13,000 |
| 2016/08/23 | 526 | 526 | 517 | 520 | -3 | -0.6% | 26,000 |
| 2016/08/22 | 516 | 524 | 502 | 523 | +7 | +1.4% | 41,000 |
| 2016/08/19 | 524 | 524 | 515 | 516 | +2 | +0.4% | 39,000 |
| 2016/08/18 | 527 | 527 | 508 | 514 | -16 | -3% | 63,000 |
| 2016/08/17 | 506 | 533 | 506 | 530 | +24 | +4.7% | 73,000 |
| 2016/08/16 | 512 | 515 | 506 | 506 | -6 | -1.2% | 34,000 |
| 2016/08/15 | 514 | 518 | 512 | 512 | +4 | +0.8% | 22,000 |
| 2016/08/12 | 508 | 517 | 506 | 508 | +3 | +0.6% | 38,000 |
| 2016/08/10 | 506 | 509 | 503 | 505 | -3 | -0.6% | 46,000 |
| 2016/08/09 | 500 | 512 | 500 | 508 | +3 | +0.6% | 27,000 |
| 2016/08/08 | 498 | 507 | 498 | 505 | +7 | +1.4% | 37,000 |
| 2016/08/05 | 509 | 509 | 497 | 498 | -10 | -2% | 21,000 |
| 2016/08/04 | 498 | 509 | 495 | 508 | +10 | +2% | 28,000 |
| 2016/08/03 | 501 | 504 | 485 | 498 | -9 | -1.8% | 38,000 |
| 2016/08/02 | 515 | 520 | 507 | 507 | -6 | -1.2% | 23,000 |
| 2016/08/01 | 525 | 525 | 508 | 513 | -10 | -1.9% | 39,000 |
| 2016/07/29 | 507 | 525 | 505 | 523 | +8 | +1.6% | 28,000 |
| 2016/07/28 | 514 | 517 | 511 | 515 | +1 | +0.2% | 28,000 |
| 2016/07/27 | 504 | 515 | 504 | 514 | +7 | +1.4% | 28,000 |
| 2016/07/26 | 516 | 516 | 500 | 507 | -3 | -0.6% | 39,000 |
| 2016/07/25 | 509 | 524 | 509 | 510 | +7 | +1.4% | 47,000 |
| 2016/07/22 | 504 | 505 | 500 | 503 | +1 | +0.2% | 32,000 |
| 2016/07/21 | 500 | 503 | 498 | 502 | +5 | +1% | 18,000 |
| 2016/07/20 | 492 | 498 | 492 | 497 | -2 | -0.4% | 21,000 |
| 2016/07/19 | 489 | 500 | 489 | 499 | +4 | +0.8% | 65,000 |
| 2016/07/15 | 486 | 498 | 486 | 495 | +4 | +0.8% | 30,000 |
| 2016/07/14 | 483 | 495 | 483 | 491 | +2 | +0.4% | 52,000 |
| 2016/07/13 | 489 | 495 | 483 | 489 | +9 | +1.9% | 70,000 |
| 2016/07/12 | 471 | 486 | 471 | 480 | +13 | +2.8% | 47,000 |
| 2016/07/11 | 460 | 473 | 455 | 467 | +23 | +5.2% | 26,000 |
| 2016/07/08 | 457 | 460 | 444 | 444 | -21 | -4.5% | 86,000 |
| 2016/07/07 | 474 | 475 | 460 | 465 | -6 | -1.3% | 43,000 |
| 2016/07/06 | 477 | 479 | 466 | 471 | -9 | -1.9% | 39,000 |
2001～
2050
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
