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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 555 | 561 | 545 | 559 | -3 | -0.5% | 117,000 |
| 2015/11/20 | 555 | 563 | 553 | 562 | -2 | -0.4% | 51,000 |
| 2015/11/19 | 570 | 570 | 560 | 564 | -1 | -0.2% | 47,000 |
| 2015/11/18 | 573 | 574 | 561 | 565 | -2 | -0.4% | 53,000 |
| 2015/11/17 | 560 | 567 | 560 | 567 | +8 | +1.4% | 72,000 |
| 2015/11/16 | 560 | 564 | 555 | 559 | -7 | -1.2% | 55,000 |
| 2015/11/13 | 572 | 576 | 561 | 566 | -9 | -1.6% | 92,000 |
| 2015/11/12 | 584 | 586 | 573 | 575 | -11 | -1.9% | 124,000 |
| 2015/11/11 | 579 | 591 | 578 | 586 | +10 | +1.7% | 161,000 |
| 2015/11/10 | 560 | 579 | 557 | 576 | +15 | +2.7% | 185,000 |
| 2015/11/09 | 548 | 561 | 542 | 561 | +40 | +7.7% | 299,000 |
| 2015/11/06 | 524 | 524 | 518 | 521 | +2 | +0.4% | 37,000 |
| 2015/11/05 | 518 | 523 | 518 | 519 | ±0 | ±0% | 38,000 |
| 2015/11/04 | 520 | 522 | 512 | 519 | +3 | +0.6% | 65,000 |
| 2015/11/02 | 509 | 519 | 507 | 516 | +9 | +1.8% | 42,000 |
| 2015/10/30 | 505 | 510 | 500 | 507 | -2 | -0.4% | 32,000 |
| 2015/10/29 | 507 | 516 | 502 | 509 | -2 | -0.4% | 50,000 |
| 2015/10/28 | 510 | 517 | 507 | 511 | +1 | +0.2% | 24,000 |
| 2015/10/27 | 513 | 517 | 508 | 510 | -3 | -0.6% | 43,000 |
| 2015/10/26 | 517 | 518 | 508 | 513 | +6 | +1.2% | 37,000 |
| 2015/10/23 | 505 | 510 | 505 | 507 | +6 | +1.2% | 40,000 |
| 2015/10/22 | 498 | 503 | 493 | 501 | +3 | +0.6% | 26,000 |
| 2015/10/21 | 489 | 498 | 489 | 498 | +9 | +1.8% | 31,000 |
| 2015/10/20 | 493 | 493 | 486 | 489 | -4 | -0.8% | 26,000 |
| 2015/10/19 | 496 | 496 | 492 | 493 | -3 | -0.6% | 53,000 |
| 2015/10/16 | 494 | 496 | 493 | 496 | +4 | +0.8% | 40,000 |
| 2015/10/15 | 485 | 492 | 484 | 492 | +7 | +1.4% | 45,000 |
| 2015/10/14 | 484 | 490 | 483 | 485 | -7 | -1.4% | 25,000 |
| 2015/10/13 | 490 | 494 | 485 | 492 | +2 | +0.4% | 37,000 |
| 2015/10/09 | 485 | 491 | 479 | 490 | +5 | +1% | 59,000 |
| 2015/10/08 | 491 | 491 | 471 | 485 | -14 | -2.8% | 63,000 |
| 2015/10/07 | 487 | 506 | 482 | 499 | +12 | +2.5% | 76,000 |
| 2015/10/06 | 483 | 487 | 480 | 487 | +6 | +1.2% | 55,000 |
| 2015/10/05 | 468 | 485 | 468 | 481 | +14 | +3% | 42,000 |
| 2015/10/02 | 464 | 468 | 463 | 467 | +3 | +0.6% | 28,000 |
| 2015/10/01 | 460 | 470 | 458 | 464 | +3 | +0.7% | 61,000 |
| 2015/09/30 | 462 | 462 | 458 | 461 | +9 | +2% | 33,000 |
| 2015/09/29 | 475 | 475 | 450 | 452 | -26 | -5.4% | 88,000 |
| 2015/09/28 | 483 | 502 | 471 | 478 | -7 | -1.4% | 93,000 |
| 2015/09/25 | 468 | 485 | 468 | 485 | +19 | +4.1% | 91,000 |
| 2015/09/24 | 465 | 472 | 463 | 466 | -7 | -1.5% | 53,000 |
| 2015/09/18 | 483 | 483 | 472 | 473 | -10 | -2.1% | 37,000 |
| 2015/09/17 | 478 | 484 | 475 | 483 | +12 | +2.5% | 55,000 |
| 2015/09/16 | 477 | 480 | 467 | 471 | -2 | -0.4% | 77,000 |
| 2015/09/15 | 472 | 484 | 472 | 473 | +1 | +0.2% | 49,000 |
| 2015/09/14 | 483 | 484 | 472 | 472 | -11 | -2.3% | 30,000 |
| 2015/09/11 | 482 | 489 | 478 | 483 | +1 | +0.2% | 80,000 |
| 2015/09/10 | 477 | 488 | 474 | 482 | -7 | -1.4% | 63,000 |
| 2015/09/09 | 479 | 494 | 476 | 489 | +25 | +5.4% | 99,000 |
| 2015/09/08 | 472 | 472 | 464 | 464 | -6 | -1.3% | 49,000 |
2201～
2250
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
