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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 502 | 507 | 501 | 501 | -3 | -0.6% | 29,000 |
| 2016/04/19 | 500 | 506 | 500 | 504 | +8 | +1.6% | 30,000 |
| 2016/04/18 | 502 | 502 | 492 | 496 | -12 | -2.4% | 44,000 |
| 2016/04/15 | 509 | 510 | 506 | 508 | -1 | -0.2% | 29,000 |
| 2016/04/14 | 496 | 511 | 493 | 509 | +18 | +3.7% | 53,000 |
| 2016/04/13 | 485 | 494 | 484 | 491 | +6 | +1.2% | 85,000 |
| 2016/04/12 | 487 | 489 | 484 | 485 | +4 | +0.8% | 31,000 |
| 2016/04/11 | 485 | 490 | 479 | 481 | -4 | -0.8% | 130,000 |
| 2016/04/08 | 480 | 488 | 474 | 485 | +5 | +1% | 132,000 |
| 2016/04/07 | 480 | 488 | 479 | 480 | -2 | -0.4% | 85,000 |
| 2016/04/06 | 473 | 482 | 467 | 482 | +10 | +2.1% | 189,000 |
| 2016/04/05 | 502 | 504 | 472 | 472 | -37 | -7.3% | 184,000 |
| 2016/04/04 | 508 | 519 | 505 | 509 | +4 | +0.8% | 95,000 |
| 2016/04/01 | 525 | 525 | 494 | 505 | -24 | -4.5% | 144,000 |
| 2016/03/31 | 535 | 541 | 529 | 529 | -5 | -0.9% | 129,000 |
| 2016/03/30 | 536 | 542 | 533 | 534 | -11 | -2% | 74,000 |
| 2016/03/29 | 540 | 548 | 522 | 545 | +1 | +0.2% | 119,000 |
| 2016/03/28 | 557 | 557 | 520 | 544 | -2 | -0.4% | 82,000 |
| 2016/03/25 | 559 | 559 | 546 | 546 | -13 | -2.3% | 48,000 |
| 2016/03/24 | 547 | 566 | 545 | 559 | +12 | +2.2% | 124,000 |
| 2016/03/23 | 548 | 551 | 541 | 547 | ±0 | ±0% | 33,000 |
| 2016/03/22 | 548 | 548 | 539 | 547 | +11 | +2.1% | 27,000 |
| 2016/03/18 | 540 | 543 | 523 | 536 | -4 | -0.7% | 69,000 |
| 2016/03/17 | 551 | 551 | 538 | 540 | -2 | -0.4% | 28,000 |
| 2016/03/16 | 541 | 548 | 540 | 542 | +1 | +0.2% | 53,000 |
| 2016/03/15 | 539 | 543 | 534 | 541 | +2 | +0.4% | 47,000 |
| 2016/03/14 | 543 | 547 | 532 | 539 | +10 | +1.9% | 63,000 |
| 2016/03/11 | 522 | 536 | 518 | 529 | +16 | +3.1% | 108,000 |
| 2016/03/10 | 513 | 515 | 506 | 513 | +6 | +1.2% | 43,000 |
| 2016/03/09 | 515 | 519 | 505 | 507 | -17 | -3.2% | 81,000 |
| 2016/03/08 | 509 | 527 | 503 | 524 | +10 | +1.9% | 196,000 |
| 2016/03/07 | 516 | 517 | 512 | 514 | +5 | +1% | 69,000 |
| 2016/03/04 | 498 | 510 | 498 | 509 | +4 | +0.8% | 107,000 |
| 2016/03/03 | 498 | 507 | 496 | 505 | -2 | -0.4% | 65,000 |
| 2016/03/02 | 505 | 508 | 500 | 507 | +16 | +3.3% | 37,000 |
| 2016/03/01 | 498 | 500 | 487 | 491 | -7 | -1.4% | 54,000 |
| 2016/02/29 | 503 | 516 | 498 | 498 | -13 | -2.5% | 69,000 |
| 2016/02/26 | 508 | 513 | 502 | 511 | +4 | +0.8% | 49,000 |
| 2016/02/25 | 503 | 512 | 503 | 507 | +4 | +0.8% | 39,000 |
| 2016/02/24 | 502 | 507 | 497 | 503 | +1 | +0.2% | 44,000 |
| 2016/02/23 | 527 | 537 | 496 | 502 | -24 | -4.6% | 305,000 |
| 2016/02/22 | 523 | 528 | 522 | 526 | ±0 | ±0% | 50,000 |
| 2016/02/19 | 537 | 541 | 521 | 526 | -15 | -2.8% | 75,000 |
| 2016/02/18 | 525 | 543 | 524 | 541 | +17 | +3.2% | 198,000 |
| 2016/02/17 | 518 | 532 | 513 | 524 | +5 | +1% | 152,000 |
| 2016/02/16 | 517 | 531 | 504 | 519 | +2 | +0.4% | 168,000 |
| 2016/02/15 | 489 | 522 | 486 | 517 | +38 | +7.9% | 136,000 |
| 2016/02/12 | 518 | 531 | 473 | 479 | -39 | -7.5% | 256,000 |
| 2016/02/10 | 531 | 534 | 510 | 518 | -23 | -4.3% | 74,000 |
| 2016/02/09 | 550 | 550 | 523 | 541 | -19 | -3.4% | 130,000 |
2101～
2150
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
