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 |
|---|---|---|---|---|---|---|---|
| 2011/05/31 | 290 | 298 | 289 | 295 | +6 | +2.1% | 33,000 |
| 2011/05/30 | 286 | 290 | 284 | 289 | ±0 | ±0% | 44,000 |
| 2011/05/27 | 285 | 290 | 284 | 289 | ±0 | ±0% | 47,000 |
| 2011/05/26 | 290 | 290 | 287 | 289 | +3 | +1% | 21,000 |
| 2011/05/25 | 290 | 290 | 282 | 286 | -4 | -1.4% | 50,000 |
| 2011/05/24 | 291 | 294 | 283 | 290 | -2 | -0.7% | 45,000 |
| 2011/05/23 | 294 | 296 | 284 | 292 | -6 | -2% | 80,000 |
| 2011/05/20 | 302 | 306 | 298 | 298 | -4 | -1.3% | 75,000 |
| 2011/05/19 | 299 | 308 | 297 | 302 | +10 | +3.4% | 133,000 |
| 2011/05/18 | 290 | 293 | 290 | 292 | +2 | +0.7% | 38,000 |
| 2011/05/17 | 287 | 292 | 286 | 290 | -1 | -0.3% | 90,000 |
| 2011/05/16 | 293 | 294 | 289 | 291 | -7 | -2.3% | 86,000 |
| 2011/05/13 | 321 | 323 | 285 | 298 | -21 | -6.6% | 274,000 |
| 2011/05/12 | 315 | 324 | 315 | 319 | -4 | -1.2% | 132,000 |
| 2011/05/11 | 318 | 324 | 315 | 323 | +8 | +2.5% | 145,000 |
| 2011/05/10 | 312 | 316 | 308 | 315 | +5 | +1.6% | 138,000 |
| 2011/05/09 | 313 | 316 | 307 | 310 | +4 | +1.3% | 166,000 |
| 2011/05/06 | 295 | 315 | 292 | 306 | +4 | +1.3% | 308,000 |
| 2011/05/02 | 297 | 302 | 287 | 302 | +13 | +4.5% | 118,000 |
| 2011/04/28 | 290 | 292 | 282 | 289 | +3 | +1% | 51,000 |
| 2011/04/27 | 282 | 286 | 282 | 286 | +4 | +1.4% | 59,000 |
| 2011/04/26 | 285 | 289 | 281 | 282 | -4 | -1.4% | 40,000 |
| 2011/04/25 | 290 | 290 | 283 | 286 | +1 | +0.4% | 31,000 |
| 2011/04/22 | 281 | 286 | 279 | 285 | +2 | +0.7% | 58,000 |
| 2011/04/21 | 285 | 285 | 283 | 283 | -2 | -0.7% | 38,000 |
| 2011/04/20 | 284 | 292 | 284 | 285 | +1 | +0.4% | 55,000 |
| 2011/04/19 | 284 | 287 | 283 | 284 | -6 | -2.1% | 45,000 |
| 2011/04/18 | 296 | 296 | 288 | 290 | -1 | -0.3% | 62,000 |
| 2011/04/15 | 296 | 305 | 288 | 291 | -5 | -1.7% | 217,000 |
| 2011/04/14 | 272 | 299 | 268 | 296 | +28 | +10.4% | 251,000 |
| 2011/04/13 | 267 | 275 | 267 | 268 | -3 | -1.1% | 49,000 |
| 2011/04/12 | 268 | 273 | 267 | 271 | -4 | -1.5% | 29,000 |
| 2011/04/11 | 275 | 278 | 274 | 275 | +3 | +1.1% | 42,000 |
| 2011/04/08 | 266 | 276 | 266 | 272 | +3 | +1.1% | 43,000 |
| 2011/04/07 | 272 | 276 | 266 | 269 | -6 | -2.2% | 59,000 |
| 2011/04/06 | 277 | 277 | 273 | 275 | ±0 | ±0% | 31,000 |
| 2011/04/05 | 285 | 287 | 272 | 275 | -15 | -5.2% | 87,000 |
| 2011/04/04 | 295 | 300 | 288 | 290 | -4 | -1.4% | 52,000 |
| 2011/04/01 | 295 | 300 | 292 | 294 | ±0 | ±0% | 71,000 |
| 2011/03/31 | 291 | 299 | 288 | 294 | +8 | +2.8% | 81,000 |
| 2011/03/30 | 277 | 290 | 276 | 286 | +10 | +3.6% | 122,000 |
| 2011/03/29 | 276 | 278 | 262 | 276 | -4 | -1.4% | 63,000 |
| 2011/03/28 | 277 | 280 | 274 | 280 | +3 | +1.1% | 45,000 |
| 2011/03/25 | 283 | 285 | 273 | 277 | -4 | -1.4% | 86,000 |
| 2011/03/24 | 282 | 287 | 281 | 281 | -1 | -0.4% | 44,000 |
| 2011/03/23 | 284 | 290 | 278 | 282 | -1 | -0.4% | 66,000 |
| 2011/03/22 | 291 | 295 | 282 | 283 | +16 | +6% | 104,000 |
| 2011/03/18 | 249 | 267 | 249 | 267 | +24 | +9.9% | 117,000 |
| 2011/03/17 | 225 | 244 | 213 | 243 | +10 | +4.3% | 105,000 |
| 2011/03/16 | 209 | 235 | 209 | 233 | +28 | +13.7% | 182,000 |
3401～
3450
件表示中 / 3684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 | 124,400円 | +8.5% | +24.9% | 3.05% | 12.34倍 | 0.48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 | 213,100円 | +3.0% | -67.7% | 4.93% | - | 0.42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 | 203,600円 | +11.6% | +26.2% | 1.96% | 12.47倍 | 1.20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 | 312,500円 | +5.4% | -41.5% | 1.92% | 16.06倍 | 0.70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 | 142,600円 | +10.1% | +12.1% | 4.21% | 13.94倍 | 0.60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
