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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 255 | 256 | 252 | 254 | -1 | -0.4% | 30,000 |
| 2010/06/23 | 257 | 259 | 255 | 255 | -6 | -2.3% | 28,000 |
| 2010/06/22 | 263 | 263 | 259 | 261 | -1 | -0.4% | 21,000 |
| 2010/06/21 | 259 | 263 | 259 | 262 | +2 | +0.8% | 49,000 |
| 2010/06/18 | 261 | 261 | 259 | 260 | ±0 | ±0% | 24,000 |
| 2010/06/17 | 263 | 264 | 259 | 260 | -3 | -1.1% | 48,000 |
| 2010/06/16 | 265 | 265 | 262 | 263 | +3 | +1.2% | 31,000 |
| 2010/06/15 | 260 | 261 | 258 | 260 | ±0 | ±0% | 19,000 |
| 2010/06/14 | 260 | 262 | 258 | 260 | +2 | +0.8% | 33,000 |
| 2010/06/11 | 253 | 265 | 253 | 258 | +8 | +3.2% | 95,000 |
| 2010/06/10 | 252 | 252 | 248 | 250 | -2 | -0.8% | 28,000 |
| 2010/06/09 | 252 | 257 | 250 | 252 | ±0 | ±0% | 53,000 |
| 2010/06/08 | 251 | 253 | 250 | 252 | -1 | -0.4% | 49,000 |
| 2010/06/07 | 253 | 260 | 251 | 253 | -8 | -3.1% | 68,000 |
| 2010/06/04 | 260 | 264 | 260 | 261 | ±0 | ±0% | 23,000 |
| 2010/06/03 | 259 | 264 | 258 | 261 | +7 | +2.8% | 71,000 |
| 2010/06/02 | 256 | 256 | 251 | 254 | -3 | -1.2% | 73,000 |
| 2010/06/01 | 263 | 265 | 253 | 257 | +10 | +4% | 158,000 |
| 2010/05/31 | 245 | 249 | 245 | 247 | ±0 | ±0% | 44,000 |
| 2010/05/28 | 254 | 254 | 246 | 247 | +1 | +0.4% | 77,000 |
| 2010/05/27 | 246 | 247 | 245 | 246 | -1 | -0.4% | 108,000 |
| 2010/05/26 | 250 | 252 | 245 | 247 | -1 | -0.4% | 66,000 |
| 2010/05/25 | 258 | 258 | 247 | 248 | -10 | -3.9% | 104,000 |
| 2010/05/24 | 259 | 260 | 250 | 258 | +6 | +2.4% | 127,000 |
| 2010/05/21 | 253 | 256 | 250 | 252 | -11 | -4.2% | 76,000 |
| 2010/05/20 | 256 | 265 | 255 | 263 | +4 | +1.5% | 46,000 |
| 2010/05/19 | 260 | 264 | 258 | 259 | -9 | -3.4% | 47,000 |
| 2010/05/18 | 271 | 274 | 267 | 268 | -3 | -1.1% | 57,000 |
| 2010/05/17 | 278 | 280 | 271 | 271 | -7 | -2.5% | 84,000 |
| 2010/05/14 | 270 | 287 | 270 | 278 | +1 | +0.4% | 189,000 |
| 2010/05/13 | 261 | 285 | 259 | 277 | +19 | +7.4% | 144,000 |
| 2010/05/12 | 258 | 262 | 257 | 258 | +2 | +0.8% | 59,000 |
| 2010/05/11 | 265 | 265 | 255 | 256 | -3 | -1.2% | 62,000 |
| 2010/05/10 | 252 | 260 | 252 | 259 | +6 | +2.4% | 66,000 |
| 2010/05/07 | 249 | 257 | 248 | 253 | -11 | -4.2% | 89,000 |
| 2010/05/06 | 265 | 268 | 264 | 264 | -5 | -1.9% | 87,000 |
| 2010/04/30 | 275 | 276 | 267 | 269 | -3 | -1.1% | 60,000 |
| 2010/04/28 | 270 | 273 | 268 | 272 | -6 | -2.2% | 95,000 |
| 2010/04/27 | 277 | 282 | 274 | 278 | +1 | +0.4% | 223,000 |
| 2010/04/26 | 286 | 288 | 274 | 277 | +31 | +12.6% | 516,000 |
| 2010/04/23 | 245 | 247 | 244 | 246 | +2 | +0.8% | 30,000 |
| 2010/04/22 | 248 | 248 | 244 | 244 | -4 | -1.6% | 53,000 |
| 2010/04/21 | 244 | 249 | 244 | 248 | +3 | +1.2% | 76,000 |
| 2010/04/20 | 245 | 246 | 244 | 245 | -2 | -0.8% | 24,000 |
| 2010/04/19 | 244 | 249 | 244 | 247 | -5 | -2% | 37,000 |
| 2010/04/16 | 255 | 255 | 252 | 252 | -3 | -1.2% | 22,000 |
| 2010/04/15 | 254 | 255 | 252 | 255 | +2 | +0.8% | 24,000 |
| 2010/04/14 | 255 | 267 | 252 | 253 | ±0 | ±0% | 44,000 |
| 2010/04/13 | 257 | 258 | 249 | 253 | -7 | -2.7% | 65,000 |
| 2010/04/12 | 258 | 265 | 258 | 260 | +5 | +2% | 44,000 |
3401～
3450
件表示中 / 3457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 | 155,600円 | +8.5% | +24.9% | 2.44% | 15.57倍 | 0.63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 | 265,800円 | +3.0% | -22.4% | 3.95% | 11.50倍 | 0.52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 |
| 一工薬 | 371,500円 | +10.9% | +89.3% | 1.88% | 17.78倍 | 0.97倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
| 多木化 | 392,500円 | +6.2% | +23.4% | 1.40% | 22.17倍 | 0.98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 |
| ニチバン | 176,700円 | +3.7% | +13.6% | 1.98% | 18.93倍 | 0.86倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
市場注目の銘柄
チャート関連のコラム
