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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 3,275 | 3,385 | 3,170 | 3,240 | -455 | -12.3% | 70,100 |
| 2018/05/15 | 3,695 | 3,830 | 3,685 | 3,695 | ±0 | ±0% | 7,700 |
| 2018/05/14 | 3,710 | 3,730 | 3,610 | 3,695 | -15 | -0.4% | 5,000 |
| 2018/05/11 | 3,760 | 3,760 | 3,710 | 3,710 | -60 | -1.6% | 5,100 |
| 2018/05/10 | 3,780 | 3,785 | 3,765 | 3,770 | -10 | -0.3% | 1,600 |
| 2018/05/09 | 3,795 | 3,795 | 3,775 | 3,780 | -25 | -0.7% | 3,100 |
| 2018/05/08 | 3,815 | 3,820 | 3,790 | 3,805 | -20 | -0.5% | 6,200 |
| 2018/05/07 | 3,825 | 3,825 | 3,805 | 3,825 | -5 | -0.1% | 5,300 |
| 2018/05/02 | 3,830 | 3,855 | 3,790 | 3,830 | ±0 | ±0% | 5,900 |
| 2018/05/01 | 3,830 | 3,830 | 3,815 | 3,830 | -10 | -0.3% | 1,200 |
| 2018/04/27 | 3,865 | 3,865 | 3,815 | 3,840 | +10 | +0.3% | 2,500 |
| 2018/04/26 | 3,830 | 3,860 | 3,830 | 3,830 | -15 | -0.4% | 900 |
| 2018/04/25 | 3,780 | 3,845 | 3,780 | 3,845 | +70 | +1.9% | 3,300 |
| 2018/04/24 | 3,825 | 3,825 | 3,775 | 3,775 | -55 | -1.4% | 400 |
| 2018/04/23 | 3,805 | 3,830 | 3,805 | 3,830 | +25 | +0.7% | 2,200 |
| 2018/04/20 | 3,785 | 3,805 | 3,785 | 3,805 | +35 | +0.9% | 1,200 |
| 2018/04/19 | 3,770 | 3,785 | 3,770 | 3,770 | -15 | -0.4% | 1,800 |
| 2018/04/18 | 3,785 | 3,785 | 3,785 | 3,785 | +10 | +0.3% | 500 |
| 2018/04/17 | 3,805 | 3,810 | 3,770 | 3,775 | -55 | -1.4% | 3,100 |
| 2018/04/16 | 3,830 | 3,840 | 3,825 | 3,830 | -10 | -0.3% | 5,400 |
| 2018/04/13 | 3,850 | 3,850 | 3,825 | 3,840 | -30 | -0.8% | 1,100 |
| 2018/04/12 | 3,850 | 3,870 | 3,815 | 3,870 | +50 | +1.3% | 1,300 |
| 2018/04/11 | 3,820 | 3,880 | 3,820 | 3,820 | -30 | -0.8% | 1,900 |
| 2018/04/10 | 3,795 | 3,850 | 3,795 | 3,850 | +15 | +0.4% | 1,700 |
| 2018/04/09 | 3,895 | 3,900 | 3,785 | 3,835 | -70 | -1.8% | 6,200 |
| 2018/04/06 | 3,850 | 3,905 | 3,845 | 3,905 | +25 | +0.6% | 2,400 |
| 2018/04/05 | 3,920 | 3,920 | 3,825 | 3,880 | -35 | -0.9% | 2,900 |
| 2018/04/04 | 3,895 | 3,960 | 3,880 | 3,915 | +20 | +0.5% | 2,800 |
| 2018/04/03 | 3,860 | 3,895 | 3,855 | 3,895 | -25 | -0.6% | 800 |
| 2018/04/02 | 3,955 | 3,955 | 3,920 | 3,920 | -35 | -0.9% | 500 |
| 2018/03/30 | 3,860 | 4,090 | 3,850 | 3,955 | +125 | +3.3% | 2,900 |
| 2018/03/29 | 3,825 | 3,885 | 3,770 | 3,830 | +5 | +0.1% | 6,600 |
| 2018/03/28 | 3,690 | 3,860 | 3,690 | 3,825 | +20 | +0.5% | 7,000 |
| 2018/03/27 | 3,795 | 3,830 | 3,760 | 3,805 | +10 | +0.3% | 3,300 |
| 2018/03/26 | 3,810 | 3,870 | 3,655 | 3,795 | -55 | -1.4% | 7,400 |
| 2018/03/23 | 3,815 | 3,875 | 3,785 | 3,850 | -95 | -2.4% | 3,700 |
| 2018/03/22 | 3,965 | 3,985 | 3,925 | 3,945 | -25 | -0.6% | 1,800 |
| 2018/03/20 | 3,880 | 3,970 | 3,840 | 3,970 | +45 | +1.1% | 5,800 |
| 2018/03/19 | 3,965 | 3,975 | 3,915 | 3,925 | -40 | -1% | 13,900 |
| 2018/03/16 | 4,015 | 4,020 | 3,965 | 3,965 | -50 | -1.2% | 15,900 |
| 2018/03/15 | 4,055 | 4,055 | 4,010 | 4,015 | -35 | -0.9% | 7,100 |
| 2018/03/14 | 4,060 | 4,060 | 4,010 | 4,050 | -15 | -0.4% | 3,300 |
| 2018/03/13 | 4,115 | 4,130 | 4,030 | 4,065 | -5 | -0.1% | 12,300 |
| 2018/03/12 | 4,110 | 4,150 | 4,050 | 4,070 | -10 | -0.2% | 10,300 |
| 2018/03/09 | 4,110 | 4,135 | 4,080 | 4,080 | -15 | -0.4% | 5,900 |
| 2018/03/08 | 4,095 | 4,110 | 4,065 | 4,095 | +20 | +0.5% | 2,200 |
| 2018/03/07 | 4,115 | 4,140 | 4,075 | 4,075 | -95 | -2.3% | 4,400 |
| 2018/03/06 | 4,230 | 4,230 | 4,125 | 4,170 | -15 | -0.4% | 6,000 |
| 2018/03/05 | 4,185 | 4,260 | 4,010 | 4,185 | +35 | +0.8% | 20,000 |
| 2018/03/02 | 4,115 | 4,190 | 4,060 | 4,150 | +50 | +1.2% | 19,200 |
1701～
1750
件表示中 / 3692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 | 393,000円 | +6.3% | -27.0% | 4.83% | 9.00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 |
| 広栄化学 | 230,200円 | +3.0% | +0.9% | 4.34% | 40.21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 |
| ムトー精工 | 143,400円 | +2.6% | -5.5% | 6.52% | 6.11倍 | 0.57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 |
| アクシージア | 44,400円 | +8.9% | -83.5% | 2.25% | 91.55倍 | 1.36倍 |
|
スキンケア主体の化粧品メーカー、サプリも手がける。中国への売上が大半。ＥＣに強み |
| 竹本容器 | 82,000円 | +1.4% | +4.3% | 4.39% | 13.72倍 | 0.85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
