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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,346 | 1,346 | 1,337 | 1,338 | +5 | +0.4% | 11,700 |
| 2023/08/30 | 1,330 | 1,339 | 1,327 | 1,333 | +17 | +1.3% | 20,600 |
| 2023/08/29 | 1,337 | 1,340 | 1,315 | 1,316 | -12 | -0.9% | 15,600 |
| 2023/08/28 | 1,301 | 1,328 | 1,301 | 1,328 | +25 | +1.9% | 9,900 |
| 2023/08/25 | 1,319 | 1,319 | 1,301 | 1,303 | -4 | -0.3% | 16,400 |
| 2023/08/24 | 1,306 | 1,316 | 1,302 | 1,307 | +9 | +0.7% | 20,200 |
| 2023/08/23 | 1,281 | 1,298 | 1,279 | 1,298 | +25 | +2% | 7,700 |
| 2023/08/22 | 1,270 | 1,280 | 1,261 | 1,273 | -1 | -0.1% | 16,500 |
| 2023/08/21 | 1,289 | 1,290 | 1,274 | 1,274 | -6 | -0.5% | 13,400 |
| 2023/08/18 | 1,268 | 1,282 | 1,268 | 1,280 | -11 | -0.9% | 22,300 |
| 2023/08/17 | 1,291 | 1,293 | 1,267 | 1,291 | -8 | -0.6% | 27,200 |
| 2023/08/16 | 1,305 | 1,320 | 1,297 | 1,299 | -10 | -0.8% | 24,000 |
| 2023/08/15 | 1,305 | 1,320 | 1,298 | 1,309 | +8 | +0.6% | 13,500 |
| 2023/08/14 | 1,354 | 1,366 | 1,300 | 1,301 | -54 | -4% | 46,700 |
| 2023/08/10 | 1,308 | 1,372 | 1,308 | 1,355 | -103 | -7.1% | 118,600 |
| 2023/08/09 | 1,484 | 1,484 | 1,445 | 1,458 | -28 | -1.9% | 29,100 |
| 2023/08/08 | 1,478 | 1,488 | 1,473 | 1,486 | +19 | +1.3% | 25,900 |
| 2023/08/07 | 1,443 | 1,470 | 1,431 | 1,467 | +12 | +0.8% | 28,300 |
| 2023/08/04 | 1,439 | 1,463 | 1,439 | 1,455 | +13 | +0.9% | 18,200 |
| 2023/08/03 | 1,453 | 1,453 | 1,439 | 1,442 | -38 | -2.6% | 26,400 |
| 2023/08/02 | 1,485 | 1,502 | 1,464 | 1,480 | -13 | -0.9% | 50,200 |
| 2023/08/01 | 1,494 | 1,497 | 1,482 | 1,493 | -1 | -0.1% | 15,900 |
| 2023/07/31 | 1,485 | 1,502 | 1,480 | 1,494 | +37 | +2.5% | 65,800 |
| 2023/07/28 | 1,436 | 1,464 | 1,432 | 1,457 | +7 | +0.5% | 35,000 |
| 2023/07/27 | 1,462 | 1,462 | 1,430 | 1,450 | -12 | -0.8% | 22,700 |
| 2023/07/26 | 1,463 | 1,476 | 1,450 | 1,462 | +9 | +0.6% | 39,900 |
| 2023/07/25 | 1,414 | 1,453 | 1,408 | 1,453 | +49 | +3.5% | 60,600 |
| 2023/07/24 | 1,377 | 1,405 | 1,377 | 1,404 | +33 | +2.4% | 18,800 |
| 2023/07/21 | 1,374 | 1,376 | 1,366 | 1,371 | -2 | -0.1% | 17,800 |
| 2023/07/20 | 1,380 | 1,387 | 1,368 | 1,373 | -10 | -0.7% | 29,000 |
| 2023/07/19 | 1,386 | 1,386 | 1,370 | 1,383 | +13 | +0.9% | 22,200 |
| 2023/07/18 | 1,348 | 1,370 | 1,348 | 1,370 | +22 | +1.6% | 11,500 |
| 2023/07/14 | 1,356 | 1,357 | 1,330 | 1,348 | +2 | +0.1% | 24,500 |
| 2023/07/13 | 1,331 | 1,349 | 1,326 | 1,346 | +13 | +1% | 23,100 |
| 2023/07/12 | 1,375 | 1,375 | 1,328 | 1,333 | -32 | -2.3% | 32,600 |
| 2023/07/11 | 1,377 | 1,378 | 1,364 | 1,365 | -3 | -0.2% | 22,000 |
| 2023/07/10 | 1,356 | 1,379 | 1,352 | 1,368 | +13 | +1% | 26,800 |
| 2023/07/07 | 1,355 | 1,370 | 1,340 | 1,355 | -10 | -0.7% | 42,300 |
| 2023/07/06 | 1,369 | 1,378 | 1,362 | 1,365 | -19 | -1.4% | 25,300 |
| 2023/07/05 | 1,374 | 1,387 | 1,367 | 1,384 | +8 | +0.6% | 23,900 |
| 2023/07/04 | 1,391 | 1,398 | 1,376 | 1,376 | -27 | -1.9% | 23,000 |
| 2023/07/03 | 1,380 | 1,409 | 1,380 | 1,403 | +29 | +2.1% | 19,900 |
| 2023/06/30 | 1,390 | 1,397 | 1,368 | 1,374 | -17 | -1.2% | 26,800 |
| 2023/06/29 | 1,410 | 1,419 | 1,385 | 1,391 | -19 | -1.3% | 32,300 |
| 2023/06/28 | 1,391 | 1,419 | 1,389 | 1,410 | +30 | +2.2% | 48,300 |
| 2023/06/27 | 1,365 | 1,391 | 1,365 | 1,380 | +17 | +1.2% | 35,100 |
| 2023/06/26 | 1,343 | 1,364 | 1,340 | 1,363 | +20 | +1.5% | 19,200 |
| 2023/06/23 | 1,357 | 1,366 | 1,328 | 1,343 | -11 | -0.8% | 33,500 |
| 2023/06/22 | 1,337 | 1,374 | 1,337 | 1,354 | +18 | +1.3% | 53,200 |
| 2023/06/21 | 1,348 | 1,356 | 1,333 | 1,336 | -22 | -1.6% | 48,300 |
301～
350
件表示中 / 3585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 | 157,000円 | +8.5% | +24.9% | 2.42% | 15.71倍 | 0.61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 | 311,500円 | +4.0% | +5.2% | 4.98% | 8.53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 |
| 石原ケミカル | 246,700円 | +11.6% | +26.2% | 1.62% | 16.12倍 | 1.55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 |
| Ｉｎｅ | 209,300円 | +10.0% | +4.9% | 0.62% | 15.25倍 | 2.49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 | 114,100円 | +2.9% | -6.3% | 4.29% | 7.56倍 | 0.53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 |
市場注目の銘柄
チャート関連のコラム
