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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 251 | 252 | 248 | 248 | -2 | -0.8% | 28,000 |
| 2010/08/03 | 252 | 252 | 250 | 250 | -2 | -0.8% | 6,000 |
| 2010/08/02 | 254 | 254 | 251 | 252 | +4 | +1.6% | 31,000 |
| 2010/07/30 | 250 | 250 | 245 | 248 | -4 | -1.6% | 28,000 |
| 2010/07/29 | 249 | 255 | 249 | 252 | ±0 | ±0% | 22,000 |
| 2010/07/28 | 248 | 254 | 248 | 252 | +5 | +2% | 21,000 |
| 2010/07/27 | 252 | 252 | 246 | 247 | -2 | -0.8% | 19,000 |
| 2010/07/26 | 248 | 250 | 246 | 249 | +4 | +1.6% | 16,000 |
| 2010/07/23 | 247 | 247 | 244 | 245 | +5 | +2.1% | 26,000 |
| 2010/07/22 | 240 | 242 | 239 | 240 | +1 | +0.4% | 35,000 |
| 2010/07/21 | 240 | 242 | 239 | 239 | +4 | +1.7% | 31,000 |
| 2010/07/20 | 232 | 237 | 232 | 235 | -2 | -0.8% | 31,000 |
| 2010/07/16 | 241 | 242 | 237 | 237 | -4 | -1.7% | 24,000 |
| 2010/07/15 | 245 | 245 | 241 | 241 | -4 | -1.6% | 29,000 |
| 2010/07/14 | 246 | 246 | 244 | 245 | +2 | +0.8% | 20,000 |
| 2010/07/13 | 242 | 246 | 242 | 243 | -2 | -0.8% | 18,000 |
| 2010/07/12 | 245 | 246 | 245 | 245 | ±0 | ±0% | 14,000 |
| 2010/07/09 | 246 | 246 | 242 | 245 | -1 | -0.4% | 27,000 |
| 2010/07/08 | 244 | 246 | 244 | 246 | +5 | +2.1% | 22,000 |
| 2010/07/07 | 246 | 246 | 241 | 241 | -7 | -2.8% | 35,000 |
| 2010/07/06 | 244 | 249 | 240 | 248 | +5 | +2.1% | 80,000 |
| 2010/07/05 | 240 | 244 | 240 | 243 | +4 | +1.7% | 33,000 |
| 2010/07/02 | 237 | 244 | 237 | 239 | +2 | +0.8% | 30,000 |
| 2010/07/01 | 236 | 241 | 235 | 237 | -2 | -0.8% | 36,000 |
| 2010/06/30 | 242 | 242 | 237 | 239 | -8 | -3.2% | 60,000 |
| 2010/06/29 | 249 | 249 | 247 | 247 | ±0 | ±0% | 23,000 |
| 2010/06/28 | 250 | 251 | 245 | 247 | -5 | -2% | 33,000 |
| 2010/06/25 | 254 | 254 | 250 | 252 | -2 | -0.8% | 27,000 |
| 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 |
3501～
3550
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 | 157,700円 | +8.5% | +24.9% | 2.41% | 15.78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 | 313,000円 | +4.0% | +5.2% | 4.95% | 8.57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 | 248,000円 | +11.6% | +26.2% | 1.61% | 16.20倍 | 1.56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 | 212,100円 | +10.0% | +4.9% | 0.61% | 15.45倍 | 2.52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 |
市場注目の銘柄
チャート関連のコラム
