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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 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 |
| 2024/12/18 | 3,310 | 3,310 | 3,290 | 3,305 | -10 | -0.3% | 400 |
| 2024/12/17 | 3,335 | 3,335 | 3,280 | 3,315 | +5 | +0.2% | 1,600 |
| 2024/12/16 | 3,335 | 3,340 | 3,310 | 3,310 | -25 | -0.7% | 2,100 |
| 2024/12/13 | 3,325 | 3,335 | 3,290 | 3,335 | +10 | +0.3% | 1,300 |
| 2024/12/12 | 3,310 | 3,330 | 3,300 | 3,325 | +30 | +0.9% | 800 |
| 2024/12/11 | 3,325 | 3,330 | 3,290 | 3,295 | +25 | +0.8% | 3,600 |
| 2024/12/10 | 3,265 | 3,300 | 3,265 | 3,270 | -20 | -0.6% | 4,200 |
| 2024/12/09 | 3,315 | 3,320 | 3,275 | 3,290 | -15 | -0.5% | 3,400 |
| 2024/12/06 | 3,300 | 3,315 | 3,290 | 3,305 | +20 | +0.6% | 2,500 |
| 2024/12/05 | 3,305 | 3,320 | 3,275 | 3,285 | +15 | +0.5% | 5,300 |
| 2024/12/04 | 3,350 | 3,350 | 3,250 | 3,270 | -80 | -2.4% | 9,400 |
| 2024/12/03 | 3,300 | 3,350 | 3,300 | 3,350 | +65 | +2% | 5,300 |
| 2024/12/02 | 3,300 | 3,300 | 3,255 | 3,285 | -5 | -0.2% | 4,500 |
| 2024/11/29 | 3,265 | 3,290 | 3,230 | 3,290 | +60 | +1.9% | 2,800 |
| 2024/11/28 | 3,220 | 3,260 | 3,220 | 3,230 | +15 | +0.5% | 1,400 |
| 2024/11/27 | 3,225 | 3,300 | 3,200 | 3,215 | -35 | -1.1% | 8,300 |
| 2024/11/26 | 3,290 | 3,295 | 3,200 | 3,250 | -20 | -0.6% | 8,700 |
| 2024/11/25 | 3,250 | 3,275 | 3,215 | 3,270 | +85 | +2.7% | 7,500 |
| 2024/11/22 | 3,165 | 3,185 | 3,155 | 3,185 | +20 | +0.6% | 4,600 |
| 2024/11/21 | 3,170 | 3,200 | 3,150 | 3,165 | -5 | -0.2% | 1,700 |
| 2024/11/20 | 3,170 | 3,200 | 3,170 | 3,170 | ±0 | ±0% | 1,600 |
| 2024/11/19 | 3,140 | 3,195 | 3,140 | 3,170 | +40 | +1.3% | 2,600 |
| 2024/11/18 | 3,170 | 3,200 | 3,130 | 3,130 | -40 | -1.3% | 6,100 |
| 2024/11/15 | 3,250 | 3,250 | 3,135 | 3,170 | -60 | -1.9% | 4,000 |
| 2024/11/14 | 3,180 | 3,235 | 3,180 | 3,230 | +50 | +1.6% | 2,700 |
| 2024/11/13 | 3,160 | 3,225 | 3,160 | 3,180 | -50 | -1.5% | 4,300 |
| 2024/11/12 | 3,205 | 3,230 | 3,175 | 3,230 | +5 | +0.2% | 4,800 |
| 2024/11/11 | 3,200 | 3,230 | 3,185 | 3,225 | +40 | +1.3% | 8,000 |
| 2024/11/08 | 3,180 | 3,190 | 3,150 | 3,185 | +80 | +2.6% | 14,100 |
| 2024/11/07 | 3,030 | 3,195 | 2,986 | 3,105 | +125 | +4.2% | 18,300 |
| 2024/11/06 | 2,984 | 3,070 | 2,965 | 2,980 | +1 | ±0% | 3,700 |
| 2024/11/05 | 2,960 | 3,030 | 2,960 | 2,979 | +24 | +0.8% | 3,300 |
| 2024/11/01 | 2,950 | 2,955 | 2,940 | 2,955 | -6 | -0.2% | 1,900 |
| 2024/10/31 | 2,952 | 2,961 | 2,952 | 2,961 | -28 | -0.9% | 700 |
| 2024/10/30 | 2,975 | 2,993 | 2,971 | 2,989 | +14 | +0.5% | 2,300 |
| 2024/10/29 | 2,961 | 2,975 | 2,956 | 2,975 | +29 | +1% | 600 |
| 2024/10/28 | 2,951 | 2,995 | 2,946 | 2,946 | +30 | +1% | 3,600 |
101～
150
件表示中 / 3717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 | 413,000円 | -1.7% | +105.7% | 5.08% | 8.04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 |
| ＵＦＨＤ | 68,100円 | +10.9% | -3.3% | 5.73% | 8.42倍 | 0.72倍 |
|
高級合成皮革を製造。最大販路だった米国代理店を１７年買収。国内で生産、大半を北米で販売 |
| アルマード | 109,700円 | +18.0% | +10.9% | 5.93% | 14.06倍 | 5.41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 | 137,300円 | +6.0% | +8.9% | 3.79% | 10.58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 | 227,800円 | -2.6% | -1.7% | 4.39% | 39.79倍 | 0.52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 |
市場注目の銘柄
チャート関連のコラム
