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 |
|---|---|---|---|---|---|---|---|
| 2011/10/26 | 335 | 335 | 332 | 335 | ±0 | ±0% | 27,000 |
| 2011/10/25 | 336 | 341 | 334 | 335 | -1 | -0.3% | 40,000 |
| 2011/10/24 | 343 | 343 | 335 | 336 | -9 | -2.6% | 52,000 |
| 2011/10/21 | 342 | 348 | 342 | 345 | -2 | -0.6% | 49,000 |
| 2011/10/20 | 333 | 349 | 333 | 347 | +8 | +2.4% | 163,000 |
| 2011/10/19 | 328 | 340 | 327 | 339 | +18 | +5.6% | 140,000 |
| 2011/10/18 | 330 | 330 | 320 | 321 | -11 | -3.3% | 35,000 |
| 2011/10/17 | 319 | 337 | 319 | 332 | +13 | +4.1% | 42,000 |
| 2011/10/14 | 318 | 319 | 317 | 319 | -1 | -0.3% | 17,000 |
| 2011/10/13 | 333 | 333 | 317 | 320 | -14 | -4.2% | 87,000 |
| 2011/10/12 | 332 | 334 | 331 | 334 | -5 | -1.5% | 14,000 |
| 2011/10/11 | 335 | 339 | 330 | 339 | +12 | +3.7% | 22,000 |
| 2011/10/07 | 338 | 343 | 320 | 327 | -12 | -3.5% | 59,000 |
| 2011/10/06 | 342 | 344 | 337 | 339 | +1 | +0.3% | 83,000 |
| 2011/10/05 | 330 | 342 | 325 | 338 | +8 | +2.4% | 134,000 |
| 2011/10/04 | 315 | 330 | 310 | 330 | +11 | +3.4% | 52,000 |
| 2011/10/03 | 317 | 328 | 315 | 319 | -13 | -3.9% | 48,000 |
| 2011/09/30 | 322 | 346 | 322 | 332 | +5 | +1.5% | 107,000 |
| 2011/09/29 | 313 | 327 | 312 | 327 | +7 | +2.2% | 61,000 |
| 2011/09/28 | 318 | 320 | 310 | 320 | ±0 | ±0% | 57,000 |
| 2011/09/27 | 304 | 320 | 300 | 320 | +28 | +9.6% | 64,000 |
| 2011/09/26 | 315 | 315 | 290 | 292 | -28 | -8.8% | 56,000 |
| 2011/09/22 | 320 | 323 | 312 | 320 | -5 | -1.5% | 63,000 |
| 2011/09/21 | 319 | 332 | 309 | 325 | +5 | +1.6% | 82,000 |
| 2011/09/20 | 320 | 325 | 320 | 320 | -7 | -2.1% | 74,000 |
| 2011/09/16 | 316 | 335 | 313 | 327 | +12 | +3.8% | 195,000 |
| 2011/09/15 | 305 | 327 | 299 | 315 | +10 | +3.3% | 161,000 |
| 2011/09/14 | 291 | 307 | 291 | 305 | +14 | +4.8% | 140,000 |
| 2011/09/13 | 288 | 291 | 288 | 291 | +4 | +1.4% | 26,000 |
| 2011/09/12 | 290 | 290 | 283 | 287 | -4 | -1.4% | 27,000 |
| 2011/09/09 | 290 | 291 | 288 | 291 | +2 | +0.7% | 65,000 |
| 2011/09/08 | 291 | 291 | 288 | 289 | ±0 | ±0% | 9,000 |
| 2011/09/07 | 292 | 292 | 286 | 289 | +2 | +0.7% | 26,000 |
| 2011/09/06 | 292 | 292 | 285 | 287 | -5 | -1.7% | 21,000 |
| 2011/09/05 | 294 | 296 | 288 | 292 | -1 | -0.3% | 37,000 |
| 2011/09/02 | 292 | 294 | 292 | 293 | -1 | -0.3% | 40,000 |
| 2011/09/01 | 292 | 294 | 289 | 294 | +4 | +1.4% | 24,000 |
| 2011/08/31 | 286 | 290 | 286 | 290 | +1 | +0.3% | 31,000 |
| 2011/08/30 | 290 | 290 | 287 | 289 | -1 | -0.3% | 30,000 |
| 2011/08/29 | 289 | 290 | 289 | 290 | +4 | +1.4% | 21,000 |
| 2011/08/26 | 287 | 287 | 284 | 286 | ±0 | ±0% | 34,000 |
| 2011/08/25 | 283 | 287 | 282 | 286 | +9 | +3.2% | 42,000 |
| 2011/08/24 | 283 | 283 | 276 | 277 | -1 | -0.4% | 37,000 |
| 2011/08/23 | 274 | 279 | 274 | 278 | +7 | +2.6% | 30,000 |
| 2011/08/22 | 280 | 282 | 270 | 271 | -7 | -2.5% | 48,000 |
| 2011/08/19 | 284 | 287 | 275 | 278 | -11 | -3.8% | 70,000 |
| 2011/08/18 | 289 | 293 | 287 | 289 | +2 | +0.7% | 48,000 |
| 2011/08/17 | 286 | 289 | 285 | 287 | +1 | +0.3% | 61,000 |
| 2011/08/16 | 285 | 287 | 284 | 286 | +3 | +1.1% | 47,000 |
| 2011/08/15 | 281 | 287 | 281 | 283 | +2 | +0.7% | 29,000 |
3201～
3250
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
