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 |
|---|---|---|---|---|---|---|---|
| 2025/06/20 | 1,348 | 1,381 | 1,337 | 1,337 | -11 | -0.8% | 83,900 |
| 2025/06/19 | 1,363 | 1,363 | 1,342 | 1,348 | -15 | -1.1% | 16,900 |
| 2025/06/18 | 1,375 | 1,375 | 1,346 | 1,363 | -12 | -0.9% | 23,100 |
| 2025/06/17 | 1,368 | 1,384 | 1,365 | 1,375 | +18 | +1.3% | 38,300 |
| 2025/06/16 | 1,325 | 1,364 | 1,325 | 1,357 | +33 | +2.5% | 35,900 |
| 2025/06/13 | 1,315 | 1,333 | 1,308 | 1,324 | +5 | +0.4% | 33,500 |
| 2025/06/12 | 1,336 | 1,355 | 1,315 | 1,319 | -17 | -1.3% | 64,600 |
| 2025/06/11 | 1,328 | 1,341 | 1,326 | 1,336 | +9 | +0.7% | 32,900 |
| 2025/06/10 | 1,338 | 1,356 | 1,326 | 1,327 | -13 | -1% | 24,100 |
| 2025/06/09 | 1,343 | 1,348 | 1,335 | 1,340 | +5 | +0.4% | 20,000 |
| 2025/06/06 | 1,359 | 1,362 | 1,320 | 1,335 | -8 | -0.6% | 20,900 |
| 2025/06/05 | 1,350 | 1,354 | 1,326 | 1,343 | -11 | -0.8% | 31,300 |
| 2025/06/04 | 1,354 | 1,376 | 1,351 | 1,354 | +1 | +0.1% | 27,900 |
| 2025/06/03 | 1,385 | 1,385 | 1,345 | 1,353 | -32 | -2.3% | 57,400 |
| 2025/06/02 | 1,376 | 1,406 | 1,376 | 1,385 | -14 | -1% | 34,700 |
| 2025/05/30 | 1,380 | 1,408 | 1,376 | 1,399 | +1 | +0.1% | 50,500 |
| 2025/05/29 | 1,317 | 1,425 | 1,317 | 1,398 | +99 | +7.6% | 154,100 |
| 2025/05/28 | 1,305 | 1,317 | 1,294 | 1,299 | +9 | +0.7% | 16,100 |
| 2025/05/27 | 1,285 | 1,299 | 1,285 | 1,290 | +6 | +0.5% | 10,300 |
| 2025/05/26 | 1,284 | 1,292 | 1,280 | 1,284 | +6 | +0.5% | 12,800 |
| 2025/05/23 | 1,272 | 1,295 | 1,271 | 1,278 | +18 | +1.4% | 16,500 |
| 2025/05/22 | 1,250 | 1,274 | 1,246 | 1,260 | +3 | +0.2% | 20,600 |
| 2025/05/21 | 1,273 | 1,289 | 1,257 | 1,257 | -16 | -1.3% | 28,900 |
| 2025/05/20 | 1,278 | 1,289 | 1,263 | 1,273 | -5 | -0.4% | 19,800 |
| 2025/05/19 | 1,288 | 1,300 | 1,273 | 1,278 | -12 | -0.9% | 18,400 |
| 2025/05/16 | 1,288 | 1,305 | 1,270 | 1,290 | +3 | +0.2% | 21,400 |
| 2025/05/15 | 1,288 | 1,326 | 1,275 | 1,287 | -71 | -5.2% | 71,300 |
| 2025/05/14 | 1,361 | 1,381 | 1,352 | 1,358 | -3 | -0.2% | 44,100 |
| 2025/05/13 | 1,393 | 1,397 | 1,361 | 1,361 | -20 | -1.4% | 22,100 |
| 2025/05/12 | 1,373 | 1,388 | 1,364 | 1,381 | +9 | +0.7% | 24,100 |
| 2025/05/09 | 1,387 | 1,403 | 1,359 | 1,372 | -4 | -0.3% | 84,700 |
| 2025/05/08 | 1,367 | 1,395 | 1,350 | 1,376 | +2 | +0.1% | 101,800 |
| 2025/05/07 | 1,358 | 1,404 | 1,343 | 1,374 | +6 | +0.4% | 152,400 |
| 2025/05/02 | 1,273 | 1,375 | 1,273 | 1,368 | +95 | +7.5% | 100,700 |
| 2025/05/01 | 1,286 | 1,290 | 1,267 | 1,273 | -24 | -1.9% | 20,300 |
| 2025/04/30 | 1,305 | 1,305 | 1,282 | 1,297 | -15 | -1.1% | 21,400 |
| 2025/04/28 | 1,285 | 1,312 | 1,279 | 1,312 | +31 | +2.4% | 29,100 |
| 2025/04/25 | 1,284 | 1,294 | 1,274 | 1,281 | -3 | -0.2% | 20,200 |
| 2025/04/24 | 1,303 | 1,303 | 1,264 | 1,284 | -7 | -0.5% | 19,800 |
| 2025/04/23 | 1,289 | 1,306 | 1,283 | 1,291 | +21 | +1.7% | 26,100 |
| 2025/04/22 | 1,244 | 1,288 | 1,244 | 1,270 | +26 | +2.1% | 16,000 |
| 2025/04/21 | 1,253 | 1,273 | 1,243 | 1,244 | -14 | -1.1% | 20,100 |
| 2025/04/18 | 1,241 | 1,271 | 1,241 | 1,258 | +13 | +1% | 24,400 |
| 2025/04/17 | 1,215 | 1,253 | 1,215 | 1,245 | +33 | +2.7% | 21,800 |
| 2025/04/16 | 1,215 | 1,230 | 1,204 | 1,212 | -2 | -0.2% | 23,800 |
| 2025/04/15 | 1,214 | 1,232 | 1,202 | 1,214 | +3 | +0.2% | 28,200 |
| 2025/04/14 | 1,199 | 1,221 | 1,184 | 1,211 | +28 | +2.4% | 38,600 |
| 2025/04/11 | 1,141 | 1,189 | 1,112 | 1,183 | -14 | -1.2% | 50,800 |
| 2025/04/10 | 1,195 | 1,214 | 1,166 | 1,197 | +92 | +8.3% | 35,000 |
| 2025/04/09 | 1,114 | 1,121 | 1,084 | 1,105 | -63 | -5.4% | 39,100 |
201～
250
件表示中 / 3925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 | 184,800円 | +4.1% | -44.0% | 3.25% | 32.45倍 | 0.70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 |
| 群栄化 | 528,000円 | +1.5% | -8.0% | 1.89% | 20.62倍 | 0.68倍 |
|
祖業の異性化糖は飲料用が主。フェノール樹脂用いた化学品多彩、レジスト等電子材料用途が柱 |
| 新日製薬 | 206,600円 | +9.4% | +2.7% | 2.76% | 12.88倍 | 1.92倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。機能性表示食品も手がける |
| レック | 113,200円 | +5.6% | +49.8% | 2.39% | 12.78倍 | 1.02倍 |
|
清掃、サニタリー等日用品メーカー。１００均ショップ向けで成長。ドラッグ、ＨＣ販路も強化 |
| 多木化 | 436,500円 | +2.4% | -19.3% | 1.83% | 13.73倍 | 0.85倍 |
|
肥料は１８８５年創業の先駆。水処理薬剤等化学品、商業施設賃貸も。バカマツタケ事業化急ぐ |
市場注目の銘柄
チャート関連のコラム
