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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,400 | 1,402 | 1,392 | 1,393 | -7 | -0.5% | 14,500 |
| 2024/01/29 | 1,388 | 1,407 | 1,388 | 1,400 | +13 | +0.9% | 10,400 |
| 2024/01/26 | 1,412 | 1,416 | 1,385 | 1,387 | -24 | -1.7% | 26,900 |
| 2024/01/25 | 1,394 | 1,415 | 1,394 | 1,411 | +17 | +1.2% | 13,600 |
| 2024/01/24 | 1,403 | 1,408 | 1,391 | 1,394 | -9 | -0.6% | 22,600 |
| 2024/01/23 | 1,401 | 1,408 | 1,394 | 1,403 | +8 | +0.6% | 15,100 |
| 2024/01/22 | 1,383 | 1,396 | 1,376 | 1,395 | +17 | +1.2% | 29,500 |
| 2024/01/19 | 1,410 | 1,410 | 1,376 | 1,378 | -19 | -1.4% | 24,400 |
| 2024/01/18 | 1,390 | 1,402 | 1,390 | 1,397 | +3 | +0.2% | 14,200 |
| 2024/01/17 | 1,419 | 1,422 | 1,392 | 1,394 | -7 | -0.5% | 22,700 |
| 2024/01/16 | 1,425 | 1,426 | 1,397 | 1,401 | -17 | -1.2% | 16,300 |
| 2024/01/15 | 1,395 | 1,424 | 1,395 | 1,418 | +21 | +1.5% | 14,200 |
| 2024/01/12 | 1,434 | 1,436 | 1,390 | 1,397 | -30 | -2.1% | 28,400 |
| 2024/01/11 | 1,409 | 1,439 | 1,409 | 1,427 | +23 | +1.6% | 31,400 |
| 2024/01/10 | 1,416 | 1,416 | 1,390 | 1,404 | +2 | +0.1% | 27,000 |
| 2024/01/09 | 1,397 | 1,406 | 1,381 | 1,402 | +16 | +1.2% | 27,300 |
| 2024/01/05 | 1,377 | 1,397 | 1,377 | 1,386 | +16 | +1.2% | 29,700 |
| 2024/01/04 | 1,370 | 1,370 | 1,353 | 1,370 | +1 | +0.1% | 19,300 |
| 2023/12/29 | 1,382 | 1,382 | 1,359 | 1,369 | -6 | -0.4% | 19,700 |
| 2023/12/28 | 1,367 | 1,380 | 1,367 | 1,375 | +4 | +0.3% | 19,700 |
| 2023/12/27 | 1,361 | 1,373 | 1,355 | 1,371 | +20 | +1.5% | 32,800 |
| 2023/12/26 | 1,341 | 1,351 | 1,338 | 1,351 | +10 | +0.7% | 15,700 |
| 2023/12/25 | 1,342 | 1,347 | 1,336 | 1,341 | +6 | +0.4% | 17,600 |
| 2023/12/22 | 1,323 | 1,339 | 1,323 | 1,335 | +14 | +1.1% | 24,700 |
| 2023/12/21 | 1,330 | 1,334 | 1,321 | 1,321 | -11 | -0.8% | 37,800 |
| 2023/12/20 | 1,336 | 1,350 | 1,332 | 1,332 | -4 | -0.3% | 29,400 |
| 2023/12/19 | 1,336 | 1,339 | 1,318 | 1,336 | +5 | +0.4% | 24,200 |
| 2023/12/18 | 1,359 | 1,365 | 1,325 | 1,331 | -29 | -2.1% | 39,400 |
| 2023/12/15 | 1,347 | 1,373 | 1,344 | 1,360 | +13 | +1% | 75,200 |
| 2023/12/14 | 1,349 | 1,358 | 1,333 | 1,347 | +7 | +0.5% | 25,300 |
| 2023/12/13 | 1,350 | 1,351 | 1,334 | 1,340 | -10 | -0.7% | 25,900 |
| 2023/12/12 | 1,357 | 1,365 | 1,343 | 1,350 | +3 | +0.2% | 25,600 |
| 2023/12/11 | 1,363 | 1,363 | 1,331 | 1,347 | +4 | +0.3% | 31,100 |
| 2023/12/08 | 1,368 | 1,387 | 1,335 | 1,343 | -25 | -1.8% | 47,000 |
| 2023/12/07 | 1,378 | 1,382 | 1,361 | 1,368 | -2 | -0.1% | 35,200 |
| 2023/12/06 | 1,339 | 1,376 | 1,339 | 1,370 | +22 | +1.6% | 52,000 |
| 2023/12/05 | 1,352 | 1,364 | 1,346 | 1,348 | -3 | -0.2% | 38,400 |
| 2023/12/04 | 1,328 | 1,353 | 1,322 | 1,351 | +23 | +1.7% | 40,100 |
| 2023/12/01 | 1,326 | 1,335 | 1,314 | 1,328 | +3 | +0.2% | 38,300 |
| 2023/11/30 | 1,300 | 1,325 | 1,298 | 1,325 | +23 | +1.8% | 31,500 |
| 2023/11/29 | 1,299 | 1,314 | 1,289 | 1,302 | -10 | -0.8% | 48,500 |
| 2023/11/28 | 1,322 | 1,322 | 1,300 | 1,312 | +2 | +0.2% | 41,000 |
| 2023/11/27 | 1,343 | 1,345 | 1,299 | 1,310 | -22 | -1.7% | 76,000 |
| 2023/11/24 | 1,349 | 1,358 | 1,324 | 1,332 | -3 | -0.2% | 30,500 |
| 2023/11/22 | 1,319 | 1,342 | 1,318 | 1,335 | +16 | +1.2% | 22,300 |
| 2023/11/21 | 1,320 | 1,336 | 1,306 | 1,319 | -10 | -0.8% | 43,100 |
| 2023/11/20 | 1,367 | 1,367 | 1,327 | 1,329 | -39 | -2.9% | 44,500 |
| 2023/11/17 | 1,335 | 1,368 | 1,335 | 1,368 | +33 | +2.5% | 26,800 |
| 2023/11/16 | 1,339 | 1,352 | 1,321 | 1,335 | -6 | -0.4% | 40,400 |
| 2023/11/15 | 1,375 | 1,380 | 1,341 | 1,341 | -27 | -2% | 38,700 |
201～
250
件表示中 / 3585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 | 157,600円 | +8.5% | +24.9% | 2.41% | 15.77倍 | 0.61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 | 312,000円 | +4.0% | +5.2% | 4.97% | 8.54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 |
| 石原ケミカル | 248,000円 | +11.6% | +26.2% | 1.61% | 16.20倍 | 1.56倍 |
|
金属表面処理剤の研究開発型メーカー。先端電子部品向けで台湾に進出。自動車用化学製品も柱 |
| Ｉｎｅ | 208,500円 | +10.0% | +4.9% | 0.62% | 15.19倍 | 2.48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 | 115,300円 | +2.9% | -6.3% | 4.25% | 7.64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 |
市場注目の銘柄
チャート関連のコラム
