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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 290 | 293 | 281 | 285 | -8 | -2.7% | 88,000 |
| 2013/03/28 | 298 | 298 | 292 | 293 | -6 | -2% | 35,000 |
| 2013/03/27 | 299 | 299 | 295 | 299 | -1 | -0.3% | 58,000 |
| 2013/03/26 | 304 | 304 | 299 | 300 | -3 | -1% | 70,000 |
| 2013/03/25 | 304 | 307 | 303 | 303 | ±0 | ±0% | 96,000 |
| 2013/03/22 | 308 | 312 | 303 | 303 | -5 | -1.6% | 118,000 |
| 2013/03/21 | 306 | 312 | 305 | 308 | +3 | +1% | 128,000 |
| 2013/03/19 | 297 | 305 | 297 | 305 | +10 | +3.4% | 111,000 |
| 2013/03/18 | 299 | 299 | 290 | 295 | -4 | -1.3% | 89,000 |
| 2013/03/15 | 299 | 300 | 295 | 299 | +1 | +0.3% | 151,000 |
| 2013/03/14 | 308 | 309 | 285 | 298 | -10 | -3.2% | 482,000 |
| 2013/03/13 | 305 | 312 | 305 | 308 | ±0 | ±0% | 107,000 |
| 2013/03/12 | 317 | 318 | 293 | 308 | -14 | -4.3% | 283,000 |
| 2013/03/11 | 342 | 345 | 322 | 322 | -18 | -5.3% | 502,000 |
| 2013/03/08 | 353 | 358 | 332 | 340 | -21 | -5.8% | 2,001,000 |
| 2013/03/07 | 283 | 361 | 282 | 361 | +80 | +28.5% | 1,352,000 |
| 2013/03/06 | 271 | 283 | 269 | 281 | +13 | +4.9% | 126,000 |
| 2013/03/05 | 272 | 272 | 261 | 268 | ±0 | ±0% | 67,000 |
| 2013/03/04 | 272 | 272 | 268 | 268 | +3 | +1.1% | 48,000 |
| 2013/03/01 | 267 | 267 | 264 | 265 | -2 | -0.7% | 20,000 |
| 2013/02/28 | 262 | 267 | 262 | 267 | +5 | +1.9% | 65,000 |
| 2013/02/27 | 268 | 268 | 261 | 262 | -3 | -1.1% | 45,000 |
| 2013/02/26 | 265 | 265 | 263 | 265 | -3 | -1.1% | 31,000 |
| 2013/02/25 | 269 | 269 | 264 | 268 | +6 | +2.3% | 38,000 |
| 2013/02/22 | 263 | 266 | 255 | 262 | -6 | -2.2% | 80,000 |
| 2013/02/21 | 267 | 269 | 266 | 268 | -1 | -0.4% | 39,000 |
| 2013/02/20 | 265 | 273 | 263 | 269 | +9 | +3.5% | 62,000 |
| 2013/02/19 | 257 | 262 | 257 | 260 | +3 | +1.2% | 28,000 |
| 2013/02/18 | 253 | 258 | 253 | 257 | +6 | +2.4% | 34,000 |
| 2013/02/15 | 254 | 256 | 250 | 251 | -9 | -3.5% | 73,000 |
| 2013/02/14 | 266 | 269 | 259 | 260 | -10 | -3.7% | 50,000 |
| 2013/02/13 | 276 | 276 | 269 | 270 | -5 | -1.8% | 49,000 |
| 2013/02/12 | 279 | 282 | 275 | 275 | +1 | +0.4% | 50,000 |
| 2013/02/08 | 276 | 276 | 274 | 274 | -2 | -0.7% | 27,000 |
| 2013/02/07 | 282 | 282 | 275 | 276 | ±0 | ±0% | 20,000 |
| 2013/02/06 | 277 | 279 | 276 | 276 | ±0 | ±0% | 43,000 |
| 2013/02/05 | 280 | 280 | 275 | 276 | -5 | -1.8% | 59,000 |
| 2013/02/04 | 284 | 284 | 280 | 281 | ±0 | ±0% | 40,000 |
| 2013/02/01 | 281 | 283 | 280 | 281 | +2 | +0.7% | 22,000 |
| 2013/01/31 | 283 | 283 | 277 | 279 | -5 | -1.8% | 58,000 |
| 2013/01/30 | 282 | 285 | 282 | 284 | +2 | +0.7% | 35,000 |
| 2013/01/29 | 284 | 286 | 282 | 282 | -6 | -2.1% | 39,000 |
| 2013/01/28 | 280 | 291 | 277 | 288 | +15 | +5.5% | 113,000 |
| 2013/01/25 | 268 | 273 | 268 | 273 | +7 | +2.6% | 57,000 |
| 2013/01/24 | 265 | 267 | 264 | 266 | -3 | -1.1% | 32,000 |
| 2013/01/23 | 270 | 272 | 266 | 269 | -4 | -1.5% | 45,000 |
| 2013/01/22 | 275 | 275 | 271 | 273 | -2 | -0.7% | 36,000 |
| 2013/01/21 | 276 | 276 | 271 | 275 | +1 | +0.4% | 36,000 |
| 2013/01/18 | 270 | 277 | 270 | 274 | +8 | +3% | 57,000 |
| 2013/01/17 | 262 | 270 | 261 | 266 | +6 | +2.3% | 69,000 |
2851～
2900
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
