東京インキの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/31 | 4,665 | 4,690 | 4,655 | 4,690 | +10 | +0.2% | 2,100 |
| 2025/07/30 | 4,700 | 4,725 | 4,675 | 4,680 | -20 | -0.4% | 2,800 |
| 2025/07/29 | 4,735 | 4,765 | 4,695 | 4,700 | -10 | -0.2% | 2,800 |
| 2025/07/28 | 4,700 | 4,710 | 4,655 | 4,710 | +80 | +1.7% | 10,000 |
| 2025/07/25 | 4,555 | 4,640 | 4,515 | 4,630 | +75 | +1.6% | 5,700 |
| 2025/07/24 | 4,525 | 4,595 | 4,465 | 4,555 | +40 | +0.9% | 7,500 |
| 2025/07/23 | 4,390 | 4,515 | 4,375 | 4,515 | +195 | +4.5% | 14,400 |
| 2025/07/22 | 4,250 | 4,395 | 4,225 | 4,320 | +140 | +3.3% | 14,100 |
| 2025/07/18 | 4,230 | 4,230 | 4,175 | 4,180 | -40 | -0.9% | 4,100 |
| 2025/07/17 | 4,200 | 4,220 | 4,175 | 4,220 | +25 | +0.6% | 2,500 |
| 2025/07/16 | 4,230 | 4,230 | 4,195 | 4,195 | -30 | -0.7% | 2,100 |
| 2025/07/15 | 4,235 | 4,240 | 4,220 | 4,225 | ±0 | ±0% | 2,900 |
| 2025/07/14 | 4,225 | 4,230 | 4,200 | 4,225 | ±0 | ±0% | 2,300 |
| 2025/07/11 | 4,195 | 4,225 | 4,170 | 4,225 | +45 | +1.1% | 1,400 |
| 2025/07/10 | 4,195 | 4,250 | 4,150 | 4,180 | -15 | -0.4% | 2,100 |
| 2025/07/09 | 4,180 | 4,195 | 4,150 | 4,195 | +35 | +0.8% | 1,200 |
| 2025/07/08 | 4,160 | 4,200 | 4,140 | 4,160 | ±0 | ±0% | 700 |
| 2025/07/07 | 4,300 | 4,300 | 4,160 | 4,160 | ±0 | ±0% | 10,800 |
| 2025/07/04 | 4,150 | 4,170 | 4,120 | 4,160 | +10 | +0.2% | 2,400 |
| 2025/07/03 | 4,120 | 4,150 | 4,090 | 4,150 | +20 | +0.5% | 4,800 |
| 2025/07/02 | 4,130 | 4,130 | 4,095 | 4,130 | +5 | +0.1% | 3,000 |
| 2025/07/01 | 4,130 | 4,160 | 4,125 | 4,125 | -15 | -0.4% | 1,100 |
| 2025/06/30 | 4,150 | 4,175 | 4,100 | 4,140 | -5 | -0.1% | 2,800 |
| 2025/06/27 | 4,200 | 4,200 | 4,120 | 4,145 | -5 | -0.1% | 4,900 |
| 2025/06/26 | 4,145 | 4,175 | 4,140 | 4,150 | +15 | +0.4% | 1,800 |
| 2025/06/25 | 4,135 | 4,150 | 4,120 | 4,135 | +30 | +0.7% | 2,000 |
| 2025/06/24 | 4,180 | 4,180 | 4,105 | 4,105 | -25 | -0.6% | 5,200 |
| 2025/06/23 | 4,080 | 4,130 | 4,080 | 4,130 | +80 | +2% | 4,300 |
| 2025/06/20 | 4,080 | 4,085 | 4,040 | 4,050 | -20 | -0.5% | 4,600 |
| 2025/06/19 | 4,090 | 4,100 | 4,040 | 4,070 | -15 | -0.4% | 5,700 |
| 2025/06/18 | 4,105 | 4,105 | 4,075 | 4,085 | -20 | -0.5% | 2,000 |
| 2025/06/17 | 4,080 | 4,105 | 4,065 | 4,105 | +25 | +0.6% | 1,900 |
| 2025/06/16 | 4,060 | 4,090 | 4,045 | 4,080 | +20 | +0.5% | 4,100 |
| 2025/06/13 | 4,120 | 4,120 | 4,060 | 4,060 | -55 | -1.3% | 5,000 |
| 2025/06/12 | 4,140 | 4,145 | 4,105 | 4,115 | -25 | -0.6% | 3,300 |
| 2025/06/11 | 4,185 | 4,185 | 4,125 | 4,140 | +10 | +0.2% | 2,100 |
| 2025/06/10 | 4,130 | 4,180 | 4,125 | 4,130 | +5 | +0.1% | 3,800 |
| 2025/06/09 | 4,140 | 4,170 | 4,120 | 4,125 | -20 | -0.5% | 2,200 |
| 2025/06/06 | 4,110 | 4,145 | 4,110 | 4,145 | +35 | +0.9% | 2,200 |
| 2025/06/05 | 4,180 | 4,180 | 4,110 | 4,110 | -35 | -0.8% | 3,100 |
| 2025/06/04 | 4,165 | 4,180 | 4,140 | 4,145 | -20 | -0.5% | 5,000 |
| 2025/06/03 | 4,200 | 4,205 | 4,160 | 4,165 | -65 | -1.5% | 4,500 |
| 2025/06/02 | 4,250 | 4,265 | 4,190 | 4,230 | -15 | -0.4% | 5,200 |
| 2025/05/30 | 4,240 | 4,265 | 4,200 | 4,245 | +30 | +0.7% | 5,300 |
| 2025/05/29 | 4,210 | 4,280 | 4,210 | 4,215 | +35 | +0.8% | 7,600 |
| 2025/05/28 | 4,180 | 4,210 | 4,165 | 4,180 | +70 | +1.7% | 10,700 |
| 2025/05/27 | 4,125 | 4,170 | 4,110 | 4,110 | +30 | +0.7% | 7,500 |
| 2025/05/26 | 4,085 | 4,110 | 4,075 | 4,080 | -5 | -0.1% | 4,100 |
| 2025/05/23 | 4,095 | 4,125 | 4,070 | 4,085 | -10 | -0.2% | 6,600 |
| 2025/05/22 | 4,060 | 4,115 | 4,060 | 4,095 | +5 | +0.1% | 6,400 |
1～
50
件表示中 / 3753件
類似銘柄と比較する
現在ご覧いただいている「東インキ」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 |
|---|---|---|---|---|---|---|---|---|
| 東インキ | 465,000円 | -1.7% | +105.7% | 4.52% | 9.05倍 | 0.40倍 |
|
インキ中堅。樹脂着色剤や機能性添加剤など化成品、土木資材など加工品とインキの３本柱 |
| 田中化研 | 39,700円 | +26.0% | - | 0.00% | - | 0.77倍 |
|
住友化学傘下。リチウムイオン電池・ニッケル水素電池向けの正極材料専業。車載電池用に注力 |
| ＫＩＭＯＴＯ | 23,600円 | -5.3% | -16.5% | 2.97% | 13.31倍 | 0.56倍 |
|
スマホ、デジタル家電のタッチパネル用ハードコートフィルム最大手。地理情報関連事業も併営 |
| ムトー精工 | 161,400円 | -7.5% | -12.8% | 5.58% | 7.10倍 | 0.61倍 |
|
ＡＶ、自動車関連機器部品の金型、プラスチック成形が主力。６割強をベトナム、中国で生産 |
| 邦アセチレン | 35,100円 | +0.6% | -7.8% | 3.99% | 10.17倍 | 0.67倍 |
|
溶接切断用ガス製造で発祥。産業用、家庭用ＬＰＧ、器具器材も併営。東ソー、日本酸素ＨＤ系 |
市場注目の銘柄
チャート関連のコラム
