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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 3,570 | 3,585 | 3,555 | 3,585 | +10 | +0.3% | 4,000 |
| 2018/01/19 | 3,575 | 3,580 | 3,560 | 3,575 | ±0 | ±0% | 4,900 |
| 2018/01/18 | 3,585 | 3,600 | 3,575 | 3,575 | +5 | +0.1% | 5,200 |
| 2018/01/17 | 3,620 | 3,620 | 3,570 | 3,570 | -60 | -1.7% | 7,300 |
| 2018/01/16 | 3,620 | 3,630 | 3,620 | 3,630 | ±0 | ±0% | 800 |
| 2018/01/15 | 3,645 | 3,645 | 3,610 | 3,630 | ±0 | ±0% | 2,000 |
| 2018/01/12 | 3,555 | 3,670 | 3,555 | 3,630 | +50 | +1.4% | 13,000 |
| 2018/01/11 | 3,585 | 3,585 | 3,560 | 3,580 | -5 | -0.1% | 4,300 |
| 2018/01/10 | 3,550 | 3,585 | 3,520 | 3,585 | +45 | +1.3% | 8,200 |
| 2018/01/09 | 3,555 | 3,555 | 3,510 | 3,540 | +55 | +1.6% | 6,400 |
| 2018/01/05 | 3,450 | 3,495 | 3,450 | 3,485 | +45 | +1.3% | 5,600 |
| 2018/01/04 | 3,480 | 3,480 | 3,435 | 3,440 | +10 | +0.3% | 4,300 |
| 2017/12/29 | 3,430 | 3,440 | 3,425 | 3,430 | -10 | -0.3% | 4,000 |
| 2017/12/28 | 3,450 | 3,470 | 3,440 | 3,440 | -10 | -0.3% | 2,700 |
| 2017/12/27 | 3,440 | 3,475 | 3,440 | 3,450 | +10 | +0.3% | 2,200 |
| 2017/12/26 | 3,430 | 3,475 | 3,420 | 3,440 | +10 | +0.3% | 9,000 |
| 2017/12/25 | 3,465 | 3,490 | 3,415 | 3,430 | -5 | -0.1% | 6,400 |
| 2017/12/22 | 3,495 | 3,495 | 3,400 | 3,435 | -35 | -1% | 4,300 |
| 2017/12/21 | 3,450 | 3,560 | 3,445 | 3,470 | +20 | +0.6% | 21,200 |
| 2017/12/20 | 3,480 | 3,505 | 3,440 | 3,450 | -35 | -1% | 11,300 |
| 2017/12/19 | 3,485 | 3,525 | 3,455 | 3,485 | +55 | +1.6% | 13,400 |
| 2017/12/18 | 3,380 | 3,445 | 3,350 | 3,430 | +65 | +1.9% | 15,100 |
| 2017/12/15 | 3,380 | 3,430 | 3,340 | 3,365 | +5 | +0.1% | 13,200 |
| 2017/12/14 | 3,375 | 3,390 | 3,355 | 3,360 | -20 | -0.6% | 5,400 |
| 2017/12/13 | 3,335 | 3,395 | 3,335 | 3,380 | +5 | +0.1% | 1,300 |
| 2017/12/12 | 3,315 | 3,430 | 3,315 | 3,375 | +60 | +1.8% | 2,400 |
| 2017/12/11 | 3,330 | 3,330 | 3,290 | 3,315 | -10 | -0.3% | 16,600 |
| 2017/12/08 | 3,325 | 3,325 | 3,325 | 3,325 | +5 | +0.2% | 1,600 |
| 2017/12/07 | 3,325 | 3,330 | 3,300 | 3,320 | +25 | +0.8% | 4,700 |
| 2017/12/06 | 3,330 | 3,350 | 3,295 | 3,295 | -30 | -0.9% | 6,700 |
| 2017/12/05 | 3,320 | 3,355 | 3,320 | 3,325 | -10 | -0.3% | 2,300 |
| 2017/12/04 | 3,380 | 3,395 | 3,335 | 3,335 | -30 | -0.9% | 3,000 |
| 2017/12/01 | 3,325 | 3,385 | 3,325 | 3,365 | +50 | +1.5% | 2,800 |
| 2017/11/30 | 3,335 | 3,335 | 3,305 | 3,315 | -15 | -0.5% | 1,700 |
| 2017/11/29 | 3,355 | 3,360 | 3,330 | 3,330 | -25 | -0.7% | 4,700 |
| 2017/11/28 | 3,400 | 3,425 | 3,335 | 3,355 | -70 | -2% | 4,500 |
| 2017/11/27 | 3,500 | 3,500 | 3,385 | 3,425 | -15 | -0.4% | 4,800 |
| 2017/11/24 | 3,315 | 3,500 | 3,315 | 3,440 | +125 | +3.8% | 14,100 |
| 2017/11/22 | 3,300 | 3,320 | 3,295 | 3,315 | +20 | +0.6% | 2,400 |
| 2017/11/21 | 3,290 | 3,315 | 3,290 | 3,295 | +5 | +0.2% | 2,200 |
| 2017/11/20 | 3,300 | 3,315 | 3,290 | 3,290 | -30 | -0.9% | 1,700 |
| 2017/11/17 | 3,315 | 3,330 | 3,300 | 3,320 | +30 | +0.9% | 2,500 |
| 2017/11/16 | 3,240 | 3,290 | 3,240 | 3,290 | +20 | +0.6% | 3,300 |
| 2017/11/15 | 3,375 | 3,375 | 3,235 | 3,270 | -100 | -3% | 31,300 |
| 2017/11/14 | 3,365 | 3,370 | 3,350 | 3,370 | -10 | -0.3% | 800 |
| 2017/11/13 | 3,350 | 3,385 | 3,320 | 3,380 | +35 | +1% | 6,500 |
| 2017/11/10 | 3,330 | 3,400 | 3,330 | 3,345 | +25 | +0.8% | 5,500 |
| 2017/11/09 | 3,445 | 3,445 | 3,305 | 3,320 | -125 | -3.6% | 42,400 |
| 2017/11/08 | 3,670 | 3,790 | 3,320 | 3,445 | -255 | -6.9% | 53,100 |
| 2017/11/07 | 3,700 | 3,850 | 3,695 | 3,700 | +5 | +0.1% | 22,400 |
1801～
1850
件表示中 / 3715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 | 414,500円 | -1.7% | +105.7% | 5.07% | 8.07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 |
| リベルタ | 199,800円 | +27.4% | +500.0% | 0.50% | 74.36倍 | 7.66倍 |
|
フットケアや歯磨きなどコスメ筆頭に、トイレタリー、機能衣料など独自企画。Ｍ＆Ａ積極的 |
| ムトー精工 | 149,800円 | -7.5% | -12.8% | 6.01% | 6.66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 |
| アルマード | 108,500円 | +18.0% | +10.9% | 5.99% | 13.91倍 | 5.35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 | 138,300円 | +6.0% | +8.9% | 3.76% | 10.66倍 | 0.45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 |
市場注目の銘柄
チャート関連のコラム
