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 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 299 | 301 | 298 | 298 | -1 | -0.3% | 24,000 |
| 2012/01/11 | 299 | 300 | 295 | 299 | +6 | +2% | 23,000 |
| 2012/01/10 | 294 | 296 | 292 | 293 | -1 | -0.3% | 16,000 |
| 2012/01/06 | 294 | 296 | 292 | 294 | ±0 | ±0% | 26,000 |
| 2012/01/05 | 306 | 306 | 294 | 294 | -8 | -2.6% | 36,000 |
| 2012/01/04 | 306 | 310 | 302 | 302 | -4 | -1.3% | 39,000 |
| 2011/12/30 | 304 | 306 | 301 | 306 | +2 | +0.7% | 20,000 |
| 2011/12/29 | 303 | 306 | 301 | 304 | +6 | +2% | 27,000 |
| 2011/12/28 | 294 | 304 | 294 | 298 | +1 | +0.3% | 25,000 |
| 2011/12/27 | 291 | 299 | 291 | 297 | +5 | +1.7% | 16,000 |
| 2011/12/26 | 294 | 300 | 288 | 292 | +1 | +0.3% | 97,000 |
| 2011/12/22 | 290 | 291 | 283 | 291 | +1 | +0.3% | 16,000 |
| 2011/12/21 | 291 | 291 | 284 | 290 | +2 | +0.7% | 8,000 |
| 2011/12/20 | 279 | 288 | 279 | 288 | +9 | +3.2% | 12,000 |
| 2011/12/19 | 275 | 279 | 275 | 279 | ±0 | ±0% | 31,000 |
| 2011/12/16 | 285 | 285 | 279 | 279 | -4 | -1.4% | 34,000 |
| 2011/12/15 | 290 | 290 | 283 | 283 | -11 | -3.7% | 23,000 |
| 2011/12/14 | 291 | 295 | 290 | 294 | +7 | +2.4% | 26,000 |
| 2011/12/13 | 293 | 293 | 287 | 287 | -7 | -2.4% | 23,000 |
| 2011/12/12 | 290 | 295 | 287 | 294 | +13 | +4.6% | 29,000 |
| 2011/12/09 | 291 | 297 | 281 | 281 | -13 | -4.4% | 67,000 |
| 2011/12/08 | 293 | 298 | 293 | 294 | -4 | -1.3% | 14,000 |
| 2011/12/07 | 292 | 298 | 292 | 298 | +12 | +4.2% | 16,000 |
| 2011/12/06 | 295 | 295 | 286 | 286 | -11 | -3.7% | 24,000 |
| 2011/12/05 | 298 | 298 | 293 | 297 | +4 | +1.4% | 7,000 |
| 2011/12/02 | 293 | 293 | 293 | 293 | +1 | +0.3% | 3,000 |
| 2011/12/01 | 292 | 294 | 291 | 292 | +5 | +1.7% | 33,000 |
| 2011/11/30 | 288 | 291 | 285 | 287 | -6 | -2% | 28,000 |
| 2011/11/29 | 288 | 293 | 288 | 293 | +8 | +2.8% | 22,000 |
| 2011/11/28 | 280 | 285 | 280 | 285 | +6 | +2.2% | 24,000 |
| 2011/11/25 | 281 | 283 | 276 | 279 | +3 | +1.1% | 18,000 |
| 2011/11/24 | 275 | 283 | 275 | 276 | -7 | -2.5% | 29,000 |
| 2011/11/22 | 275 | 284 | 275 | 283 | +1 | +0.4% | 24,000 |
| 2011/11/21 | 276 | 285 | 276 | 282 | +10 | +3.7% | 36,000 |
| 2011/11/18 | 273 | 275 | 270 | 272 | -2 | -0.7% | 41,000 |
| 2011/11/17 | 286 | 290 | 273 | 274 | -16 | -5.5% | 61,000 |
| 2011/11/16 | 292 | 292 | 290 | 290 | -1 | -0.3% | 15,000 |
| 2011/11/15 | 294 | 299 | 291 | 291 | -3 | -1% | 16,000 |
| 2011/11/14 | 293 | 295 | 292 | 294 | +7 | +2.4% | 19,000 |
| 2011/11/11 | 287 | 287 | 285 | 287 | +4 | +1.4% | 21,000 |
| 2011/11/10 | 279 | 283 | 278 | 283 | +3 | +1.1% | 46,000 |
| 2011/11/09 | 295 | 297 | 274 | 280 | -15 | -5.1% | 78,000 |
| 2011/11/08 | 311 | 313 | 292 | 295 | -18 | -5.8% | 38,000 |
| 2011/11/07 | 311 | 313 | 310 | 313 | +3 | +1% | 13,000 |
| 2011/11/04 | 309 | 312 | 308 | 310 | ±0 | ±0% | 26,000 |
| 2011/11/02 | 313 | 313 | 306 | 310 | -4 | -1.3% | 20,000 |
| 2011/11/01 | 308 | 315 | 308 | 314 | +6 | +1.9% | 30,000 |
| 2011/10/31 | 322 | 333 | 306 | 308 | -18 | -5.5% | 177,000 |
| 2011/10/28 | 334 | 334 | 321 | 326 | ±0 | ±0% | 72,000 |
| 2011/10/27 | 338 | 338 | 325 | 326 | -9 | -2.7% | 66,000 |
3151～
3200
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
