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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 271 | 271 | 271 | 271 | ±0 | ±0% | 7,000 |
| 2013/08/21 | 273 | 275 | 270 | 271 | -1 | -0.4% | 25,000 |
| 2013/08/20 | 271 | 273 | 271 | 272 | -5 | -1.8% | 19,000 |
| 2013/08/19 | 277 | 278 | 272 | 277 | +3 | +1.1% | 10,000 |
| 2013/08/16 | 276 | 276 | 273 | 274 | -2 | -0.7% | 19,000 |
| 2013/08/15 | 278 | 280 | 274 | 276 | -3 | -1.1% | 25,000 |
| 2013/08/14 | 279 | 282 | 275 | 279 | +4 | +1.5% | 21,000 |
| 2013/08/13 | 274 | 276 | 271 | 275 | +1 | +0.4% | 19,000 |
| 2013/08/12 | 273 | 279 | 273 | 274 | +2 | +0.7% | 16,000 |
| 2013/08/09 | 273 | 274 | 272 | 272 | -3 | -1.1% | 19,000 |
| 2013/08/08 | 275 | 279 | 275 | 275 | ±0 | ±0% | 12,000 |
| 2013/08/07 | 281 | 282 | 275 | 275 | -6 | -2.1% | 17,000 |
| 2013/08/06 | 278 | 283 | 277 | 281 | -1 | -0.4% | 20,000 |
| 2013/08/05 | 278 | 282 | 278 | 282 | -1 | -0.4% | 10,000 |
| 2013/08/02 | 281 | 283 | 276 | 283 | +7 | +2.5% | 25,000 |
| 2013/08/01 | 276 | 276 | 271 | 276 | +8 | +3% | 27,000 |
| 2013/07/31 | 272 | 272 | 268 | 268 | -11 | -3.9% | 33,000 |
| 2013/07/30 | 278 | 279 | 278 | 279 | +6 | +2.2% | 8,000 |
| 2013/07/29 | 278 | 278 | 272 | 273 | -8 | -2.8% | 17,000 |
| 2013/07/26 | 281 | 282 | 278 | 281 | -2 | -0.7% | 18,000 |
| 2013/07/25 | 287 | 287 | 283 | 283 | -4 | -1.4% | 10,000 |
| 2013/07/24 | 290 | 290 | 286 | 287 | ±0 | ±0% | 9,000 |
| 2013/07/23 | 284 | 291 | 284 | 287 | +3 | +1.1% | 29,000 |
| 2013/07/22 | 286 | 287 | 282 | 284 | -1 | -0.4% | 12,000 |
| 2013/07/19 | 290 | 290 | 284 | 285 | -5 | -1.7% | 24,000 |
| 2013/07/18 | 287 | 290 | 285 | 290 | +5 | +1.8% | 31,000 |
| 2013/07/17 | 287 | 287 | 285 | 285 | -3 | -1% | 20,000 |
| 2013/07/16 | 288 | 288 | 285 | 288 | ±0 | ±0% | 26,000 |
| 2013/07/12 | 285 | 289 | 285 | 288 | +3 | +1.1% | 21,000 |
| 2013/07/11 | 283 | 287 | 283 | 285 | +1 | +0.4% | 27,000 |
| 2013/07/10 | 282 | 285 | 281 | 284 | ±0 | ±0% | 31,000 |
| 2013/07/09 | 283 | 287 | 282 | 284 | +1 | +0.4% | 41,000 |
| 2013/07/08 | 283 | 286 | 283 | 283 | ±0 | ±0% | 45,000 |
| 2013/07/05 | 282 | 285 | 280 | 283 | +2 | +0.7% | 47,000 |
| 2013/07/04 | 280 | 284 | 280 | 281 | +4 | +1.4% | 18,000 |
| 2013/07/03 | 279 | 280 | 277 | 277 | ±0 | ±0% | 90,000 |
| 2013/07/02 | 276 | 278 | 273 | 277 | +7 | +2.6% | 39,000 |
| 2013/07/01 | 273 | 273 | 270 | 270 | ±0 | ±0% | 30,000 |
| 2013/06/28 | 262 | 271 | 262 | 270 | +8 | +3.1% | 25,000 |
| 2013/06/27 | 263 | 263 | 259 | 262 | +3 | +1.2% | 20,000 |
| 2013/06/26 | 264 | 264 | 259 | 259 | -5 | -1.9% | 30,000 |
| 2013/06/25 | 265 | 266 | 263 | 264 | -1 | -0.4% | 18,000 |
| 2013/06/24 | 272 | 272 | 262 | 265 | -3 | -1.1% | 63,000 |
| 2013/06/21 | 264 | 268 | 261 | 268 | -1 | -0.4% | 52,000 |
| 2013/06/20 | 267 | 273 | 265 | 269 | +2 | +0.7% | 63,000 |
| 2013/06/19 | 267 | 267 | 262 | 267 | +4 | +1.5% | 18,000 |
| 2013/06/18 | 265 | 266 | 263 | 263 | +2 | +0.8% | 24,000 |
| 2013/06/17 | 258 | 263 | 257 | 261 | +3 | +1.2% | 47,000 |
| 2013/06/14 | 258 | 263 | 258 | 258 | +1 | +0.4% | 142,000 |
| 2013/06/13 | 268 | 271 | 256 | 257 | -14 | -5.2% | 101,000 |
2751～
2800
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
