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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 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 |
| 2025/05/21 | 4,090 | 4,110 | 4,050 | 4,090 | +40 | +1% | 12,800 |
| 2025/05/20 | 4,075 | 4,115 | 4,050 | 4,050 | -25 | -0.6% | 7,800 |
| 2025/05/19 | 4,080 | 4,125 | 4,050 | 4,075 | +20 | +0.5% | 8,300 |
| 2025/05/16 | 4,065 | 4,120 | 4,055 | 4,055 | -5 | -0.1% | 7,400 |
| 2025/05/15 | 4,170 | 4,180 | 4,055 | 4,060 | -100 | -2.4% | 13,400 |
| 2025/05/14 | 4,115 | 4,215 | 4,105 | 4,160 | +70 | +1.7% | 19,800 |
| 2025/05/13 | 4,000 | 4,290 | 4,000 | 4,090 | +135 | +3.4% | 33,600 |
| 2025/05/12 | 3,955 | 4,155 | 3,880 | 3,955 | +70 | +1.8% | 45,900 |
| 2025/05/09 | 3,860 | 3,980 | 3,860 | 3,885 | +80 | +2.1% | 9,600 |
| 2025/05/08 | 3,890 | 3,890 | 3,750 | 3,805 | -85 | -2.2% | 16,200 |
| 2025/05/07 | 3,960 | 3,970 | 3,825 | 3,890 | -40 | -1% | 25,000 |
| 2025/05/02 | 3,885 | 3,930 | 3,850 | 3,930 | +45 | +1.2% | 5,300 |
| 2025/05/01 | 3,945 | 3,950 | 3,860 | 3,885 | -60 | -1.5% | 7,300 |
| 2025/04/30 | 3,965 | 4,005 | 3,905 | 3,945 | -10 | -0.3% | 8,900 |
| 2025/04/28 | 3,935 | 4,000 | 3,895 | 3,955 | +65 | +1.7% | 8,300 |
| 2025/04/25 | 3,840 | 3,920 | 3,840 | 3,890 | +50 | +1.3% | 5,000 |
| 2025/04/24 | 3,865 | 3,910 | 3,840 | 3,840 | ±0 | ±0% | 4,500 |
| 2025/04/23 | 3,870 | 3,895 | 3,840 | 3,840 | +15 | +0.4% | 5,700 |
| 2025/04/22 | 3,885 | 3,885 | 3,795 | 3,825 | -60 | -1.5% | 7,800 |
| 2025/04/21 | 3,860 | 3,895 | 3,830 | 3,885 | +65 | +1.7% | 6,700 |
| 2025/04/18 | 3,750 | 3,870 | 3,750 | 3,820 | +80 | +2.1% | 8,500 |
| 2025/04/17 | 3,665 | 3,750 | 3,665 | 3,740 | +90 | +2.5% | 6,200 |
| 2025/04/16 | 3,745 | 3,745 | 3,650 | 3,650 | -95 | -2.5% | 9,900 |
| 2025/04/15 | 3,730 | 3,775 | 3,670 | 3,745 | +45 | +1.2% | 7,800 |
| 2025/04/14 | 3,740 | 3,760 | 3,680 | 3,700 | ±0 | ±0% | 6,300 |
| 2025/04/11 | 3,690 | 3,700 | 3,550 | 3,700 | +10 | +0.3% | 11,900 |
| 2025/04/10 | 3,770 | 3,770 | 3,570 | 3,690 | +225 | +6.5% | 11,100 |
| 2025/04/09 | 3,450 | 3,510 | 3,385 | 3,465 | -55 | -1.6% | 20,600 |
| 2025/04/08 | 3,575 | 3,675 | 3,480 | 3,520 | +80 | +2.3% | 18,500 |
| 2025/04/07 | 3,365 | 3,535 | 3,355 | 3,440 | -240 | -6.5% | 17,700 |
| 2025/04/04 | 3,890 | 3,895 | 3,620 | 3,680 | -270 | -6.8% | 20,400 |
| 2025/04/03 | 3,950 | 4,045 | 3,950 | 3,950 | -105 | -2.6% | 10,600 |
1～
50
件表示中 / 3721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 | 408,000円 | -1.7% | +105.7% | 5.15% | 7.94倍 | 0.35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 |
| アルマード | 107,900円 | +18.0% | +10.9% | 6.02% | 13.83倍 | 5.32倍 |
|
独自原料の卵殻膜成分配合のサプリ・化粧品通販業者。ＯＥＭ外販卸、直販、テレビ通販が３本柱 |
| ナトコ | 137,000円 | +6.0% | +8.9% | 3.80% | 10.56倍 | 0.44倍 |
|
塗料業界の中堅。金属用、住宅建材用からスマホ向け樹脂用に展開。ファインケミカルを育成 |
| 広栄化学 | 226,900円 | -2.6% | -1.7% | 4.41% | 39.63倍 | 0.51倍 |
|
住友化学系の含窒素化合物メーカー。医農薬中間体、電子材料関連などファイン化合物が得意 |
| 竹本容器 | 83,200円 | +1.4% | +4.3% | 4.33% | 13.92倍 | 0.86倍 |
|
化粧品・食品向け主力のプラスチック製包装容器専業。自社開発の金型多数保有し短納期に強み |
市場注目の銘柄
チャート関連のコラム
