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 |
|---|---|---|---|---|---|---|---|
| 2014/06/18 | 311 | 311 | 308 | 308 | +2 | +0.7% | 56,000 |
| 2014/06/17 | 303 | 308 | 303 | 306 | +2 | +0.7% | 87,000 |
| 2014/06/16 | 305 | 305 | 300 | 304 | +1 | +0.3% | 79,000 |
| 2014/06/13 | 299 | 305 | 298 | 303 | +6 | +2% | 124,000 |
| 2014/06/12 | 299 | 299 | 297 | 297 | -2 | -0.7% | 27,000 |
| 2014/06/11 | 298 | 300 | 296 | 299 | +1 | +0.3% | 60,000 |
| 2014/06/10 | 296 | 299 | 296 | 298 | ±0 | ±0% | 22,000 |
| 2014/06/09 | 297 | 299 | 297 | 298 | ±0 | ±0% | 35,000 |
| 2014/06/06 | 299 | 299 | 295 | 298 | ±0 | ±0% | 33,000 |
| 2014/06/05 | 298 | 299 | 292 | 298 | +1 | +0.3% | 87,000 |
| 2014/06/04 | 296 | 297 | 293 | 297 | +1 | +0.3% | 39,000 |
| 2014/06/03 | 296 | 297 | 293 | 296 | ±0 | ±0% | 67,000 |
| 2014/06/02 | 294 | 296 | 294 | 296 | +2 | +0.7% | 33,000 |
| 2014/05/30 | 291 | 295 | 291 | 294 | +1 | +0.3% | 29,000 |
| 2014/05/29 | 289 | 293 | 289 | 293 | ±0 | ±0% | 24,000 |
| 2014/05/28 | 290 | 293 | 290 | 293 | +2 | +0.7% | 25,000 |
| 2014/05/27 | 293 | 295 | 285 | 291 | +1 | +0.3% | 37,000 |
| 2014/05/26 | 288 | 293 | 287 | 290 | +4 | +1.4% | 40,000 |
| 2014/05/23 | 286 | 288 | 285 | 286 | +1 | +0.4% | 23,000 |
| 2014/05/22 | 283 | 285 | 276 | 285 | +5 | +1.8% | 29,000 |
| 2014/05/21 | 282 | 282 | 280 | 280 | -2 | -0.7% | 10,000 |
| 2014/05/20 | 285 | 285 | 281 | 282 | ±0 | ±0% | 20,000 |
| 2014/05/19 | 285 | 287 | 281 | 282 | -3 | -1.1% | 21,000 |
| 2014/05/16 | 289 | 290 | 284 | 285 | -6 | -2.1% | 73,000 |
| 2014/05/15 | 291 | 291 | 290 | 291 | -3 | -1% | 35,000 |
| 2014/05/14 | 287 | 297 | 287 | 294 | +3 | +1% | 108,000 |
| 2014/05/13 | 279 | 297 | 278 | 291 | +13 | +4.7% | 63,000 |
| 2014/05/12 | 279 | 281 | 277 | 278 | -1 | -0.4% | 20,000 |
| 2014/05/09 | 274 | 279 | 274 | 279 | +3 | +1.1% | 13,000 |
| 2014/05/08 | 275 | 277 | 274 | 276 | +1 | +0.4% | 49,000 |
| 2014/05/07 | 282 | 282 | 275 | 275 | -7 | -2.5% | 38,000 |
| 2014/05/02 | 280 | 283 | 280 | 282 | ±0 | ±0% | 17,000 |
| 2014/05/01 | 281 | 283 | 280 | 282 | +1 | +0.4% | 47,000 |
| 2014/04/30 | 281 | 284 | 281 | 281 | -1 | -0.4% | 27,000 |
| 2014/04/28 | 281 | 283 | 280 | 282 | -2 | -0.7% | 16,000 |
| 2014/04/25 | 286 | 286 | 283 | 284 | -2 | -0.7% | 27,000 |
| 2014/04/24 | 286 | 286 | 285 | 286 | +3 | +1.1% | 5,000 |
| 2014/04/23 | 283 | 284 | 283 | 283 | -1 | -0.4% | 11,000 |
| 2014/04/22 | 287 | 287 | 283 | 284 | -2 | -0.7% | 9,000 |
| 2014/04/21 | 285 | 287 | 282 | 286 | +1 | +0.4% | 12,000 |
| 2014/04/18 | 286 | 286 | 283 | 285 | +1 | +0.4% | 13,000 |
| 2014/04/17 | 284 | 288 | 284 | 284 | +1 | +0.4% | 28,000 |
| 2014/04/16 | 281 | 284 | 281 | 283 | +3 | +1.1% | 26,000 |
| 2014/04/15 | 277 | 280 | 277 | 280 | +5 | +1.8% | 13,000 |
| 2014/04/14 | 277 | 282 | 275 | 275 | -3 | -1.1% | 62,000 |
| 2014/04/11 | 278 | 280 | 277 | 278 | -5 | -1.8% | 41,000 |
| 2014/04/10 | 284 | 284 | 282 | 283 | +2 | +0.7% | 29,000 |
| 2014/04/09 | 285 | 286 | 281 | 281 | -5 | -1.7% | 52,000 |
| 2014/04/08 | 289 | 290 | 286 | 286 | -6 | -2.1% | 35,000 |
| 2014/04/07 | 294 | 294 | 289 | 292 | -4 | -1.4% | 14,000 |
2651～
2700
件表示中 / 3685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 | 127,000円 | +8.5% | +24.9% | 2.99% | 12.60倍 | 0.49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 | 214,400円 | +3.0% | -67.7% | 4.90% | - | 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 | 205,600円 | +11.6% | +26.2% | 1.95% | 12.59倍 | 1.21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 | 314,000円 | +5.4% | -41.5% | 1.91% | 16.13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 | 143,500円 | +10.1% | +12.1% | 4.18% | 14.03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
