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 |
|---|---|---|---|---|---|---|---|
| 2024/08/26 | 1,688 | 1,702 | 1,646 | 1,657 | -31 | -1.8% | 15,700 |
| 2024/08/23 | 1,679 | 1,696 | 1,666 | 1,688 | +9 | +0.5% | 15,600 |
| 2024/08/22 | 1,663 | 1,679 | 1,648 | 1,679 | +31 | +1.9% | 9,300 |
| 2024/08/21 | 1,634 | 1,663 | 1,634 | 1,648 | +5 | +0.3% | 15,000 |
| 2024/08/20 | 1,650 | 1,670 | 1,634 | 1,643 | +8 | +0.5% | 19,500 |
| 2024/08/19 | 1,650 | 1,672 | 1,623 | 1,635 | -15 | -0.9% | 17,300 |
| 2024/08/16 | 1,628 | 1,666 | 1,613 | 1,650 | +38 | +2.4% | 16,800 |
| 2024/08/15 | 1,613 | 1,650 | 1,606 | 1,612 | -41 | -2.5% | 28,000 |
| 2024/08/14 | 1,601 | 1,681 | 1,593 | 1,653 | +39 | +2.4% | 34,400 |
| 2024/08/13 | 1,605 | 1,650 | 1,553 | 1,614 | +111 | +7.4% | 35,900 |
| 2024/08/09 | 1,534 | 1,572 | 1,499 | 1,503 | +44 | +3% | 37,500 |
| 2024/08/08 | 1,463 | 1,512 | 1,426 | 1,459 | -34 | -2.3% | 33,100 |
| 2024/08/07 | 1,455 | 1,541 | 1,425 | 1,493 | +8 | +0.5% | 20,900 |
| 2024/08/06 | 1,551 | 1,591 | 1,445 | 1,485 | +184 | +14.1% | 48,000 |
| 2024/08/05 | 1,425 | 1,442 | 1,301 | 1,301 | -188 | -12.6% | 68,700 |
| 2024/08/02 | 1,594 | 1,610 | 1,489 | 1,489 | -145 | -8.9% | 51,500 |
| 2024/08/01 | 1,706 | 1,729 | 1,632 | 1,634 | -72 | -4.2% | 29,300 |
| 2024/07/31 | 1,679 | 1,714 | 1,657 | 1,706 | +34 | +2% | 50,400 |
| 2024/07/30 | 1,661 | 1,684 | 1,646 | 1,672 | +11 | +0.7% | 31,300 |
| 2024/07/29 | 1,616 | 1,661 | 1,611 | 1,661 | +84 | +5.3% | 19,100 |
| 2024/07/26 | 1,565 | 1,590 | 1,565 | 1,577 | +12 | +0.8% | 16,500 |
| 2024/07/25 | 1,577 | 1,607 | 1,563 | 1,565 | -12 | -0.8% | 28,500 |
| 2024/07/24 | 1,572 | 1,599 | 1,572 | 1,577 | +2 | +0.1% | 17,500 |
| 2024/07/23 | 1,562 | 1,595 | 1,562 | 1,575 | +13 | +0.8% | 11,400 |
| 2024/07/22 | 1,615 | 1,632 | 1,562 | 1,562 | -58 | -3.6% | 14,300 |
| 2024/07/19 | 1,647 | 1,647 | 1,614 | 1,620 | -14 | -0.9% | 11,100 |
| 2024/07/18 | 1,642 | 1,650 | 1,632 | 1,634 | -24 | -1.4% | 9,700 |
| 2024/07/17 | 1,666 | 1,666 | 1,646 | 1,658 | +8 | +0.5% | 10,200 |
| 2024/07/16 | 1,665 | 1,675 | 1,648 | 1,650 | +10 | +0.6% | 14,900 |
| 2024/07/12 | 1,623 | 1,654 | 1,623 | 1,640 | +17 | +1% | 16,900 |
| 2024/07/11 | 1,652 | 1,652 | 1,611 | 1,623 | +5 | +0.3% | 20,100 |
| 2024/07/10 | 1,650 | 1,650 | 1,615 | 1,618 | -18 | -1.1% | 22,500 |
| 2024/07/09 | 1,576 | 1,643 | 1,576 | 1,636 | +78 | +5% | 44,200 |
| 2024/07/08 | 1,608 | 1,624 | 1,556 | 1,558 | -56 | -3.5% | 33,600 |
| 2024/07/05 | 1,650 | 1,656 | 1,614 | 1,614 | -36 | -2.2% | 23,500 |
| 2024/07/04 | 1,656 | 1,669 | 1,645 | 1,650 | -5 | -0.3% | 30,200 |
| 2024/07/03 | 1,632 | 1,679 | 1,632 | 1,655 | +20 | +1.2% | 44,400 |
| 2024/07/02 | 1,610 | 1,645 | 1,610 | 1,635 | +25 | +1.6% | 47,800 |
| 2024/07/01 | 1,624 | 1,645 | 1,579 | 1,610 | -12 | -0.7% | 73,100 |
| 2024/06/28 | 1,636 | 1,636 | 1,600 | 1,622 | -15 | -0.9% | 33,300 |
| 2024/06/27 | 1,667 | 1,676 | 1,600 | 1,637 | -19 | -1.1% | 83,600 |
| 2024/06/26 | 1,688 | 1,688 | 1,644 | 1,656 | -18 | -1.1% | 36,900 |
| 2024/06/25 | 1,640 | 1,675 | 1,640 | 1,674 | +48 | +3% | 34,800 |
| 2024/06/24 | 1,625 | 1,659 | 1,608 | 1,626 | +41 | +2.6% | 46,300 |
| 2024/06/21 | 1,623 | 1,646 | 1,564 | 1,585 | -38 | -2.3% | 64,600 |
| 2024/06/20 | 1,655 | 1,661 | 1,622 | 1,623 | -32 | -1.9% | 37,400 |
| 2024/06/19 | 1,653 | 1,665 | 1,636 | 1,655 | +2 | +0.1% | 28,800 |
| 2024/06/18 | 1,654 | 1,685 | 1,638 | 1,653 | -8 | -0.5% | 24,400 |
| 2024/06/17 | 1,649 | 1,680 | 1,639 | 1,661 | +8 | +0.5% | 51,800 |
| 2024/06/14 | 1,590 | 1,670 | 1,586 | 1,653 | +62 | +3.9% | 42,400 |
401～
450
件表示中 / 3926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 | 187,000円 | +4.1% | -44.0% | 3.21% | 32.84倍 | 0.70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 |
| 群栄化 | 522,000円 | +1.5% | -8.0% | 1.92% | 20.38倍 | 0.67倍 |
|
祖業の異性化糖は飲料用が主。フェノール樹脂用いた化学品多彩、レジスト等電子材料用途が柱 |
| 新日製薬 | 206,500円 | +9.4% | +2.7% | 2.76% | 12.87倍 | 1.92倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。機能性表示食品も手がける |
| レック | 113,100円 | +5.6% | +49.8% | 2.39% | 12.77倍 | 1.02倍 |
|
清掃、サニタリー等日用品メーカー。１００均ショップ向けで成長。ドラッグ、ＨＣ販路も強化 |
| 多木化 | 436,500円 | +2.4% | -19.3% | 1.83% | 13.74倍 | 0.85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
