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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 480 | 486 | 479 | 480 | +1 | +0.2% | 48,000 |
| 2016/07/04 | 488 | 488 | 476 | 479 | -9 | -1.8% | 66,000 |
| 2016/07/01 | 489 | 494 | 485 | 488 | ±0 | ±0% | 27,000 |
| 2016/06/30 | 501 | 507 | 482 | 488 | -11 | -2.2% | 60,000 |
| 2016/06/29 | 502 | 511 | 499 | 499 | -1 | -0.2% | 92,000 |
| 2016/06/28 | 474 | 501 | 472 | 500 | +18 | +3.7% | 55,000 |
| 2016/06/27 | 460 | 488 | 460 | 482 | +20 | +4.3% | 80,000 |
| 2016/06/24 | 498 | 504 | 453 | 462 | -36 | -7.2% | 70,000 |
| 2016/06/23 | 500 | 505 | 491 | 498 | -2 | -0.4% | 54,000 |
| 2016/06/22 | 512 | 512 | 497 | 500 | -8 | -1.6% | 34,000 |
| 2016/06/21 | 492 | 508 | 492 | 508 | +11 | +2.2% | 34,000 |
| 2016/06/20 | 492 | 509 | 492 | 497 | +13 | +2.7% | 38,000 |
| 2016/06/17 | 495 | 503 | 477 | 484 | -9 | -1.8% | 59,000 |
| 2016/06/16 | 507 | 512 | 492 | 493 | -14 | -2.8% | 77,000 |
| 2016/06/15 | 501 | 514 | 501 | 507 | +2 | +0.4% | 36,000 |
| 2016/06/14 | 510 | 517 | 503 | 505 | -6 | -1.2% | 27,000 |
| 2016/06/13 | 532 | 532 | 511 | 511 | -24 | -4.5% | 39,000 |
| 2016/06/10 | 543 | 543 | 532 | 535 | -8 | -1.5% | 67,000 |
| 2016/06/09 | 549 | 549 | 538 | 543 | -6 | -1.1% | 25,000 |
| 2016/06/08 | 557 | 557 | 546 | 549 | -2 | -0.4% | 24,000 |
| 2016/06/07 | 552 | 557 | 545 | 551 | +3 | +0.5% | 112,000 |
| 2016/06/06 | 531 | 548 | 521 | 548 | ±0 | ±0% | 50,000 |
| 2016/06/03 | 548 | 554 | 545 | 548 | ±0 | ±0% | 20,000 |
| 2016/06/02 | 551 | 560 | 544 | 548 | ±0 | ±0% | 102,000 |
| 2016/06/01 | 547 | 551 | 546 | 548 | +1 | +0.2% | 26,000 |
| 2016/05/31 | 550 | 552 | 545 | 547 | -1 | -0.2% | 25,000 |
| 2016/05/30 | 540 | 549 | 540 | 548 | +7 | +1.3% | 33,000 |
| 2016/05/27 | 540 | 544 | 532 | 541 | -2 | -0.4% | 21,000 |
| 2016/05/26 | 534 | 546 | 534 | 543 | +12 | +2.3% | 59,000 |
| 2016/05/25 | 525 | 534 | 523 | 531 | +9 | +1.7% | 64,000 |
| 2016/05/24 | 516 | 524 | 515 | 522 | +1 | +0.2% | 55,000 |
| 2016/05/23 | 517 | 523 | 512 | 521 | +4 | +0.8% | 42,000 |
| 2016/05/20 | 518 | 522 | 517 | 517 | -3 | -0.6% | 14,000 |
| 2016/05/19 | 519 | 526 | 514 | 520 | +1 | +0.2% | 102,000 |
| 2016/05/18 | 523 | 530 | 518 | 519 | -4 | -0.8% | 63,000 |
| 2016/05/17 | 515 | 531 | 515 | 523 | +11 | +2.1% | 56,000 |
| 2016/05/16 | 510 | 516 | 507 | 512 | +30 | +6.2% | 98,000 |
| 2016/05/13 | 488 | 495 | 482 | 482 | -13 | -2.6% | 60,000 |
| 2016/05/12 | 498 | 501 | 492 | 495 | +1 | +0.2% | 50,000 |
| 2016/05/11 | 499 | 500 | 486 | 494 | -1 | -0.2% | 47,000 |
| 2016/05/10 | 472 | 497 | 472 | 495 | +22 | +4.7% | 41,000 |
| 2016/05/09 | 474 | 478 | 471 | 473 | -3 | -0.6% | 29,000 |
| 2016/05/06 | 483 | 483 | 472 | 476 | -7 | -1.4% | 79,000 |
| 2016/05/02 | 473 | 484 | 466 | 483 | ±0 | ±0% | 157,000 |
| 2016/04/28 | 503 | 507 | 482 | 483 | -20 | -4% | 117,000 |
| 2016/04/27 | 508 | 509 | 502 | 503 | -5 | -1% | 59,000 |
| 2016/04/26 | 505 | 512 | 503 | 508 | -3 | -0.6% | 58,000 |
| 2016/04/25 | 516 | 516 | 505 | 511 | -5 | -1% | 50,000 |
| 2016/04/22 | 513 | 519 | 507 | 516 | +2 | +0.4% | 60,000 |
| 2016/04/21 | 508 | 515 | 508 | 514 | +13 | +2.6% | 38,000 |
2051～
2100
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
