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 |
|---|---|---|---|---|---|---|---|
| 2010/12/28 | 282 | 282 | 280 | 281 | -1 | -0.4% | 9,000 |
| 2010/12/27 | 284 | 284 | 280 | 282 | -1 | -0.4% | 35,000 |
| 2010/12/24 | 286 | 286 | 282 | 283 | -3 | -1% | 42,000 |
| 2010/12/22 | 284 | 289 | 284 | 286 | ±0 | ±0% | 51,000 |
| 2010/12/21 | 282 | 289 | 282 | 286 | +1 | +0.4% | 48,000 |
| 2010/12/20 | 289 | 292 | 285 | 285 | -5 | -1.7% | 89,000 |
| 2010/12/17 | 289 | 292 | 289 | 290 | +3 | +1% | 72,000 |
| 2010/12/16 | 287 | 287 | 285 | 287 | +3 | +1.1% | 33,000 |
| 2010/12/15 | 287 | 288 | 279 | 284 | ±0 | ±0% | 71,000 |
| 2010/12/14 | 281 | 285 | 280 | 284 | +4 | +1.4% | 74,000 |
| 2010/12/13 | 278 | 280 | 277 | 280 | +2 | +0.7% | 44,000 |
| 2010/12/10 | 279 | 279 | 274 | 278 | -1 | -0.4% | 79,000 |
| 2010/12/09 | 278 | 279 | 273 | 279 | +1 | +0.4% | 63,000 |
| 2010/12/08 | 275 | 278 | 273 | 278 | ±0 | ±0% | 35,000 |
| 2010/12/07 | 277 | 278 | 274 | 278 | +4 | +1.5% | 35,000 |
| 2010/12/06 | 275 | 275 | 271 | 274 | -1 | -0.4% | 16,000 |
| 2010/12/03 | 277 | 277 | 272 | 275 | +1 | +0.4% | 17,000 |
| 2010/12/02 | 276 | 276 | 271 | 274 | +3 | +1.1% | 17,000 |
| 2010/12/01 | 272 | 273 | 270 | 271 | +1 | +0.4% | 28,000 |
| 2010/11/30 | 276 | 276 | 270 | 270 | -6 | -2.2% | 20,000 |
| 2010/11/29 | 270 | 276 | 270 | 276 | +3 | +1.1% | 13,000 |
| 2010/11/26 | 277 | 278 | 273 | 273 | -4 | -1.4% | 10,000 |
| 2010/11/25 | 273 | 277 | 273 | 277 | +4 | +1.5% | 26,000 |
| 2010/11/24 | 269 | 277 | 269 | 273 | -3 | -1.1% | 14,000 |
| 2010/11/22 | 277 | 278 | 275 | 276 | ±0 | ±0% | 20,000 |
| 2010/11/19 | 279 | 280 | 274 | 276 | ±0 | ±0% | 48,000 |
| 2010/11/18 | 272 | 276 | 267 | 276 | +6 | +2.2% | 24,000 |
| 2010/11/17 | 267 | 270 | 267 | 270 | ±0 | ±0% | 14,000 |
| 2010/11/16 | 274 | 274 | 270 | 270 | -1 | -0.4% | 25,000 |
| 2010/11/15 | 272 | 274 | 271 | 271 | -3 | -1.1% | 11,000 |
| 2010/11/12 | 274 | 277 | 270 | 274 | -4 | -1.4% | 21,000 |
| 2010/11/11 | 272 | 278 | 271 | 278 | +6 | +2.2% | 62,000 |
| 2010/11/10 | 266 | 273 | 266 | 272 | +6 | +2.3% | 37,000 |
| 2010/11/09 | 262 | 266 | 262 | 266 | +1 | +0.4% | 25,000 |
| 2010/11/08 | 269 | 269 | 265 | 265 | +1 | +0.4% | 35,000 |
| 2010/11/05 | 260 | 268 | 260 | 264 | +8 | +3.1% | 36,000 |
| 2010/11/04 | 253 | 259 | 253 | 256 | +3 | +1.2% | 29,000 |
| 2010/11/02 | 249 | 255 | 249 | 253 | +4 | +1.6% | 20,000 |
| 2010/11/01 | 255 | 258 | 248 | 249 | -8 | -3.1% | 35,000 |
| 2010/10/29 | 258 | 260 | 255 | 257 | -6 | -2.3% | 38,000 |
| 2010/10/28 | 261 | 267 | 261 | 263 | -2 | -0.8% | 39,000 |
| 2010/10/27 | 268 | 268 | 264 | 265 | +3 | +1.1% | 41,000 |
| 2010/10/26 | 264 | 264 | 258 | 262 | -1 | -0.4% | 42,000 |
| 2010/10/25 | 267 | 267 | 257 | 263 | -4 | -1.5% | 36,000 |
| 2010/10/22 | 266 | 268 | 266 | 267 | +1 | +0.4% | 23,000 |
| 2010/10/21 | 267 | 267 | 263 | 266 | -2 | -0.7% | 18,000 |
| 2010/10/20 | 270 | 270 | 267 | 268 | -5 | -1.8% | 32,000 |
| 2010/10/19 | 267 | 274 | 267 | 273 | +6 | +2.2% | 42,000 |
| 2010/10/18 | 263 | 267 | 263 | 267 | +4 | +1.5% | 22,000 |
| 2010/10/15 | 260 | 267 | 260 | 263 | -4 | -1.5% | 16,000 |
3501～
3550
件表示中 / 3683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 | 125,800円 | +8.5% | +24.9% | 3.02% | 12.48倍 | 0.49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 | 211,900円 | +3.0% | -67.7% | 4.96% | - | 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 | 203,400円 | +11.6% | +26.2% | 1.97% | 12.46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 |
| 日化産 | 147,000円 | +10.1% | +12.1% | 4.08% | 14.38倍 | 0.62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 |
| 多木化 | 313,000円 | +5.4% | -41.5% | 1.92% | 16.08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 |
市場注目の銘柄
チャート関連のコラム
