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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 285 | 287 | 279 | 281 | +2 | +0.7% | 30,000 |
| 2011/08/11 | 270 | 284 | 270 | 279 | +8 | +3% | 110,000 |
| 2011/08/10 | 280 | 281 | 270 | 271 | +15 | +5.9% | 140,000 |
| 2011/08/09 | 251 | 256 | 239 | 256 | +2 | +0.8% | 55,000 |
| 2011/08/08 | 258 | 265 | 253 | 254 | -7 | -2.7% | 56,000 |
| 2011/08/05 | 256 | 265 | 256 | 261 | -11 | -4% | 33,000 |
| 2011/08/04 | 277 | 277 | 272 | 272 | ±0 | ±0% | 15,000 |
| 2011/08/03 | 273 | 280 | 268 | 272 | -5 | -1.8% | 65,000 |
| 2011/08/02 | 283 | 284 | 277 | 277 | -6 | -2.1% | 43,000 |
| 2011/08/01 | 282 | 287 | 281 | 283 | -1 | -0.4% | 29,000 |
| 2011/07/29 | 288 | 292 | 283 | 284 | -5 | -1.7% | 32,000 |
| 2011/07/28 | 296 | 296 | 287 | 289 | -7 | -2.4% | 48,000 |
| 2011/07/27 | 301 | 301 | 296 | 296 | -4 | -1.3% | 32,000 |
| 2011/07/26 | 298 | 301 | 297 | 300 | +4 | +1.4% | 30,000 |
| 2011/07/25 | 299 | 299 | 296 | 296 | -3 | -1% | 28,000 |
| 2011/07/22 | 299 | 302 | 299 | 299 | ±0 | ±0% | 39,000 |
| 2011/07/21 | 302 | 302 | 299 | 299 | -5 | -1.6% | 30,000 |
| 2011/07/20 | 307 | 309 | 301 | 304 | -2 | -0.7% | 52,000 |
| 2011/07/19 | 300 | 306 | 300 | 306 | +6 | +2% | 59,000 |
| 2011/07/15 | 296 | 302 | 296 | 300 | +2 | +0.7% | 43,000 |
| 2011/07/14 | 303 | 303 | 295 | 298 | -4 | -1.3% | 34,000 |
| 2011/07/13 | 297 | 304 | 297 | 302 | +5 | +1.7% | 58,000 |
| 2011/07/12 | 295 | 297 | 293 | 297 | -1 | -0.3% | 39,000 |
| 2011/07/11 | 299 | 299 | 294 | 298 | -2 | -0.7% | 40,000 |
| 2011/07/08 | 304 | 304 | 300 | 300 | -2 | -0.7% | 31,000 |
| 2011/07/07 | 302 | 304 | 300 | 302 | +3 | +1% | 60,000 |
| 2011/07/06 | 295 | 302 | 295 | 299 | +5 | +1.7% | 93,000 |
| 2011/07/05 | 295 | 297 | 294 | 294 | +1 | +0.3% | 73,000 |
| 2011/07/04 | 292 | 294 | 290 | 293 | +4 | +1.4% | 30,000 |
| 2011/07/01 | 288 | 289 | 285 | 289 | -1 | -0.3% | 40,000 |
| 2011/06/30 | 292 | 292 | 287 | 290 | -1 | -0.3% | 32,000 |
| 2011/06/29 | 291 | 294 | 289 | 291 | ±0 | ±0% | 40,000 |
| 2011/06/28 | 289 | 293 | 289 | 291 | +3 | +1% | 42,000 |
| 2011/06/27 | 291 | 292 | 287 | 288 | ±0 | ±0% | 36,000 |
| 2011/06/24 | 288 | 290 | 285 | 288 | ±0 | ±0% | 21,000 |
| 2011/06/23 | 284 | 289 | 284 | 288 | ±0 | ±0% | 22,000 |
| 2011/06/22 | 286 | 288 | 286 | 288 | +6 | +2.1% | 42,000 |
| 2011/06/21 | 282 | 284 | 281 | 282 | +1 | +0.4% | 23,000 |
| 2011/06/20 | 285 | 289 | 281 | 281 | -4 | -1.4% | 34,000 |
| 2011/06/17 | 286 | 287 | 285 | 285 | ±0 | ±0% | 45,000 |
| 2011/06/16 | 290 | 294 | 285 | 285 | -5 | -1.7% | 64,000 |
| 2011/06/15 | 288 | 290 | 287 | 290 | +8 | +2.8% | 37,000 |
| 2011/06/14 | 279 | 283 | 275 | 282 | +1 | +0.4% | 68,000 |
| 2011/06/13 | 284 | 285 | 278 | 281 | -3 | -1.1% | 45,000 |
| 2011/06/10 | 282 | 287 | 282 | 284 | +2 | +0.7% | 56,000 |
| 2011/06/09 | 280 | 285 | 280 | 282 | -1 | -0.4% | 22,000 |
| 2011/06/08 | 283 | 286 | 277 | 283 | +1 | +0.4% | 39,000 |
| 2011/06/07 | 276 | 282 | 276 | 282 | +2 | +0.7% | 32,000 |
| 2011/06/06 | 283 | 283 | 278 | 280 | -2 | -0.7% | 62,000 |
| 2011/06/03 | 289 | 291 | 282 | 282 | -7 | -2.4% | 73,000 |
3351～
3400
件表示中 / 3686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 | 129,100円 | +8.5% | +24.9% | 2.94% | 12.81倍 | 0.50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 | 216,300円 | +3.0% | -67.7% | 4.85% | - | 0.43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 | 210,300円 | +11.6% | +26.2% | 1.90% | 12.88倍 | 1.24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 | 315,500円 | +5.4% | -41.5% | 1.90% | 16.21倍 | 0.71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 | 144,000円 | +10.1% | +12.1% | 4.17% | 14.08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
