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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 436 | 438 | 430 | 430 | -5 | -1.1% | 58,000 |
| 2015/04/10 | 439 | 439 | 435 | 435 | ±0 | ±0% | 51,000 |
| 2015/04/09 | 439 | 441 | 433 | 435 | -6 | -1.4% | 111,000 |
| 2015/04/08 | 441 | 446 | 436 | 441 | -2 | -0.5% | 77,000 |
| 2015/04/07 | 435 | 446 | 435 | 443 | +8 | +1.8% | 72,000 |
| 2015/04/06 | 435 | 440 | 432 | 435 | ±0 | ±0% | 28,000 |
| 2015/04/03 | 438 | 439 | 433 | 435 | +1 | +0.2% | 39,000 |
| 2015/04/02 | 427 | 437 | 427 | 434 | +7 | +1.6% | 49,000 |
| 2015/04/01 | 430 | 435 | 426 | 427 | -5 | -1.2% | 69,000 |
| 2015/03/31 | 434 | 438 | 432 | 432 | -3 | -0.7% | 45,000 |
| 2015/03/30 | 435 | 439 | 431 | 435 | +4 | +0.9% | 52,000 |
| 2015/03/27 | 442 | 446 | 430 | 431 | -13 | -2.9% | 45,000 |
| 2015/03/26 | 450 | 450 | 443 | 444 | -3 | -0.7% | 35,000 |
| 2015/03/25 | 445 | 449 | 445 | 447 | +1 | +0.2% | 38,000 |
| 2015/03/24 | 446 | 452 | 445 | 446 | -3 | -0.7% | 56,000 |
| 2015/03/23 | 449 | 452 | 448 | 449 | +1 | +0.2% | 34,000 |
| 2015/03/20 | 450 | 450 | 446 | 448 | -5 | -1.1% | 32,000 |
| 2015/03/19 | 454 | 455 | 452 | 453 | -4 | -0.9% | 18,000 |
| 2015/03/18 | 459 | 459 | 451 | 457 | -2 | -0.4% | 39,000 |
| 2015/03/17 | 464 | 464 | 459 | 459 | +1 | +0.2% | 43,000 |
| 2015/03/16 | 460 | 467 | 458 | 458 | -6 | -1.3% | 77,000 |
| 2015/03/13 | 465 | 468 | 460 | 464 | +8 | +1.8% | 135,000 |
| 2015/03/12 | 449 | 460 | 449 | 456 | +10 | +2.2% | 88,000 |
| 2015/03/11 | 446 | 449 | 445 | 446 | -1 | -0.2% | 42,000 |
| 2015/03/10 | 444 | 449 | 444 | 447 | +4 | +0.9% | 43,000 |
| 2015/03/09 | 443 | 450 | 443 | 443 | -2 | -0.4% | 33,000 |
| 2015/03/06 | 443 | 447 | 443 | 445 | +1 | +0.2% | 29,000 |
| 2015/03/05 | 448 | 453 | 442 | 444 | -8 | -1.8% | 65,000 |
| 2015/03/04 | 451 | 454 | 448 | 452 | +1 | +0.2% | 43,000 |
| 2015/03/03 | 455 | 455 | 451 | 451 | -4 | -0.9% | 28,000 |
| 2015/03/02 | 456 | 459 | 451 | 455 | +1 | +0.2% | 45,000 |
| 2015/02/27 | 456 | 458 | 453 | 454 | -5 | -1.1% | 32,000 |
| 2015/02/26 | 456 | 460 | 456 | 459 | +3 | +0.7% | 26,000 |
| 2015/02/25 | 456 | 462 | 456 | 456 | +1 | +0.2% | 45,000 |
| 2015/02/24 | 458 | 461 | 448 | 455 | -6 | -1.3% | 85,000 |
| 2015/02/23 | 452 | 463 | 452 | 461 | +9 | +2% | 132,000 |
| 2015/02/20 | 452 | 454 | 451 | 452 | +1 | +0.2% | 47,000 |
| 2015/02/19 | 452 | 455 | 451 | 451 | ±0 | ±0% | 113,000 |
| 2015/02/18 | 444 | 452 | 443 | 451 | +9 | +2% | 162,000 |
| 2015/02/17 | 442 | 445 | 442 | 442 | ±0 | ±0% | 55,000 |
| 2015/02/16 | 442 | 445 | 442 | 442 | ±0 | ±0% | 35,000 |
| 2015/02/13 | 452 | 453 | 442 | 442 | -2 | -0.5% | 80,000 |
| 2015/02/12 | 443 | 450 | 443 | 444 | +1 | +0.2% | 92,000 |
| 2015/02/10 | 442 | 444 | 439 | 443 | +3 | +0.7% | 34,000 |
| 2015/02/09 | 442 | 445 | 440 | 440 | -2 | -0.5% | 54,000 |
| 2015/02/06 | 440 | 445 | 433 | 442 | +13 | +3% | 267,000 |
| 2015/02/05 | 421 | 436 | 420 | 429 | +11 | +2.6% | 108,000 |
| 2015/02/04 | 412 | 425 | 412 | 418 | +6 | +1.5% | 47,000 |
| 2015/02/03 | 418 | 420 | 410 | 412 | -5 | -1.2% | 75,000 |
| 2015/02/02 | 416 | 421 | 416 | 417 | -5 | -1.2% | 125,000 |
2451～
2500
件表示中 / 3686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 | 129,100円 | +8.5% | +24.9% | 2.94% | 12.81倍 | 0.50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 |
| 森 六 | 216,300円 | +3.0% | -67.7% | 4.85% | - | 0.42倍 |
|
樹脂加工製品と化学品商材の２本柱。製品はホンダ向け９割。海外生産を拡充。１６６３年創業 |
| 石原ケミカル | 210,300円 | +11.6% | +26.2% | 1.90% | 12.88倍 | 1.24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 |
| 多木化 | 315,500円 | +5.4% | -41.5% | 1.90% | 16.21倍 | 0.70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 |
| 日化産 | 144,000円 | +10.1% | +12.1% | 4.17% | 14.08倍 | 0.61倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
市場注目の銘柄
チャート関連のコラム
