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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 3,990 | 4,000 | 3,855 | 3,970 | -30 | -0.8% | 10,100 |
| 2025/03/06 | 3,985 | 4,050 | 3,975 | 4,000 | +20 | +0.5% | 6,300 |
| 2025/03/05 | 4,055 | 4,060 | 3,980 | 3,980 | -50 | -1.2% | 4,800 |
| 2025/03/04 | 4,000 | 4,055 | 3,945 | 4,030 | +45 | +1.1% | 5,800 |
| 2025/03/03 | 3,915 | 4,100 | 3,915 | 3,985 | +140 | +3.6% | 14,900 |
| 2025/02/28 | 3,875 | 3,900 | 3,825 | 3,845 | -35 | -0.9% | 6,800 |
| 2025/02/27 | 3,790 | 3,880 | 3,790 | 3,880 | +90 | +2.4% | 8,400 |
| 2025/02/26 | 3,845 | 3,910 | 3,790 | 3,790 | -35 | -0.9% | 4,800 |
| 2025/02/25 | 3,760 | 3,880 | 3,760 | 3,825 | +50 | +1.3% | 6,500 |
| 2025/02/21 | 3,820 | 3,820 | 3,755 | 3,775 | -45 | -1.2% | 8,600 |
| 2025/02/20 | 3,920 | 3,920 | 3,815 | 3,820 | -110 | -2.8% | 8,000 |
| 2025/02/19 | 3,930 | 3,940 | 3,900 | 3,930 | ±0 | ±0% | 7,600 |
| 2025/02/18 | 3,890 | 3,930 | 3,820 | 3,930 | +75 | +1.9% | 6,500 |
| 2025/02/17 | 3,810 | 3,915 | 3,810 | 3,855 | +45 | +1.2% | 11,200 |
| 2025/02/14 | 3,755 | 3,825 | 3,740 | 3,810 | +55 | +1.5% | 10,100 |
| 2025/02/13 | 3,705 | 3,765 | 3,700 | 3,755 | +55 | +1.5% | 5,500 |
| 2025/02/12 | 3,780 | 3,780 | 3,680 | 3,700 | -55 | -1.5% | 10,200 |
| 2025/02/10 | 3,630 | 3,780 | 3,630 | 3,755 | +160 | +4.5% | 23,500 |
| 2025/02/07 | 3,320 | 3,595 | 3,320 | 3,595 | +250 | +7.5% | 43,000 |
| 2025/02/06 | 3,340 | 3,375 | 3,340 | 3,345 | +15 | +0.5% | 1,200 |
| 2025/02/05 | 3,345 | 3,345 | 3,330 | 3,330 | -15 | -0.4% | 700 |
| 2025/02/04 | 3,335 | 3,345 | 3,315 | 3,345 | +15 | +0.5% | 2,600 |
| 2025/02/03 | 3,355 | 3,355 | 3,320 | 3,330 | -30 | -0.9% | 4,600 |
| 2025/01/31 | 3,390 | 3,390 | 3,345 | 3,360 | -30 | -0.9% | 1,700 |
| 2025/01/30 | 3,350 | 3,390 | 3,340 | 3,390 | +20 | +0.6% | 2,500 |
| 2025/01/29 | 3,350 | 3,375 | 3,345 | 3,370 | +25 | +0.7% | 2,600 |
| 2025/01/28 | 3,325 | 3,365 | 3,325 | 3,345 | -10 | -0.3% | 2,700 |
| 2025/01/27 | 3,325 | 3,370 | 3,325 | 3,355 | +55 | +1.7% | 4,600 |
| 2025/01/24 | 3,300 | 3,320 | 3,285 | 3,300 | +20 | +0.6% | 800 |
| 2025/01/23 | 3,290 | 3,330 | 3,280 | 3,280 | -10 | -0.3% | 1,400 |
| 2025/01/22 | 3,280 | 3,320 | 3,280 | 3,290 | -15 | -0.5% | 2,200 |
| 2025/01/21 | 3,300 | 3,305 | 3,280 | 3,305 | +5 | +0.2% | 3,300 |
| 2025/01/20 | 3,340 | 3,345 | 3,295 | 3,300 | -25 | -0.8% | 1,300 |
| 2025/01/17 | 3,275 | 3,325 | 3,260 | 3,325 | -20 | -0.6% | 1,200 |
| 2025/01/16 | 3,330 | 3,345 | 3,295 | 3,345 | ±0 | ±0% | 2,700 |
| 2025/01/15 | 3,300 | 3,345 | 3,260 | 3,345 | +5 | +0.1% | 3,600 |
| 2025/01/14 | 3,325 | 3,340 | 3,220 | 3,340 | +15 | +0.5% | 6,400 |
| 2025/01/10 | 3,355 | 3,355 | 3,320 | 3,325 | -30 | -0.9% | 2,000 |
| 2025/01/09 | 3,350 | 3,375 | 3,340 | 3,355 | -35 | -1% | 1,900 |
| 2025/01/08 | 3,355 | 3,395 | 3,325 | 3,390 | +35 | +1% | 3,300 |
| 2025/01/07 | 3,390 | 3,390 | 3,330 | 3,355 | -25 | -0.7% | 9,400 |
| 2025/01/06 | 3,360 | 3,385 | 3,350 | 3,380 | +30 | +0.9% | 4,400 |
| 2024/12/30 | 3,325 | 3,375 | 3,305 | 3,350 | +15 | +0.4% | 4,300 |
| 2024/12/27 | 3,335 | 3,370 | 3,335 | 3,335 | +30 | +0.9% | 1,500 |
| 2024/12/26 | 3,325 | 3,330 | 3,290 | 3,305 | ±0 | ±0% | 5,100 |
| 2024/12/25 | 3,295 | 3,315 | 3,290 | 3,305 | +20 | +0.6% | 1,400 |
| 2024/12/24 | 3,310 | 3,320 | 3,285 | 3,285 | -15 | -0.5% | 1,000 |
| 2024/12/23 | 3,315 | 3,330 | 3,295 | 3,300 | -25 | -0.8% | 2,600 |
| 2024/12/20 | 3,305 | 3,325 | 3,280 | 3,325 | +20 | +0.6% | 2,600 |
| 2024/12/19 | 3,300 | 3,335 | 3,280 | 3,305 | ±0 | ±0% | 1,500 |
101～
150
件表示中 / 3754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 | 467,500円 | -1.7% | +105.7% | 4.49% | 9.10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 | 41,000円 | +26.0% | - | 0.00% | - | 0.79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 | 24,000円 | -5.3% | -16.5% | 2.92% | 13.53倍 | 0.57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 | 161,700円 | -7.5% | -12.8% | 5.57% | 7.11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 | 35,200円 | +0.6% | -7.8% | 3.98% | 10.20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
