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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 280 | 282 | 280 | 282 | +2 | +0.7% | 12,000 |
| 2017/07/19 | 276 | 280 | 276 | 280 | +5 | +1.8% | 30,000 |
| 2017/07/18 | 278 | 278 | 274 | 275 | -3 | -1.1% | 17,000 |
| 2017/07/14 | 275 | 278 | 275 | 278 | +3 | +1.1% | 20,000 |
| 2017/07/13 | 273 | 275 | 272 | 275 | +3 | +1.1% | 16,000 |
| 2017/07/12 | 270 | 272 | 270 | 272 | -1 | -0.4% | 5,000 |
| 2017/07/11 | 272 | 273 | 272 | 273 | +1 | +0.4% | 2,000 |
| 2017/07/10 | 274 | 274 | 258 | 272 | -1 | -0.4% | 67,000 |
| 2017/07/07 | 273 | 273 | 273 | 273 | -3 | -1.1% | 44,000 |
| 2017/07/06 | 276 | 277 | 276 | 276 | -1 | -0.4% | 17,000 |
| 2017/07/05 | 275 | 277 | 274 | 277 | +2 | +0.7% | 18,000 |
| 2017/07/04 | 276 | 276 | 275 | 275 | -1 | -0.4% | 10,000 |
| 2017/07/03 | 275 | 276 | 273 | 276 | +2 | +0.7% | 6,000 |
| 2017/06/30 | 277 | 277 | 273 | 274 | -2 | -0.7% | 17,000 |
| 2017/06/29 | 276 | 278 | 275 | 276 | +1 | +0.4% | 40,000 |
| 2017/06/28 | 275 | 279 | 275 | 275 | -7 | -2.5% | 60,000 |
| 2017/06/27 | 280 | 282 | 280 | 282 | +1 | +0.4% | 4,000 |
| 2017/06/26 | 279 | 285 | 276 | 281 | +1 | +0.4% | 49,000 |
| 2017/06/23 | 280 | 280 | 277 | 280 | ±0 | ±0% | 5,000 |
| 2017/06/22 | 280 | 280 | 280 | 280 | ±0 | ±0% | 2,000 |
| 2017/06/21 | 279 | 280 | 276 | 280 | -1 | -0.4% | 16,000 |
| 2017/06/20 | 285 | 285 | 279 | 281 | -5 | -1.7% | 53,000 |
| 2017/06/19 | 284 | 286 | 281 | 286 | +1 | +0.4% | 26,000 |
| 2017/06/16 | 282 | 288 | 282 | 285 | +3 | +1.1% | 54,000 |
| 2017/06/15 | 281 | 285 | 281 | 282 | +1 | +0.4% | 17,000 |
| 2017/06/14 | 281 | 281 | 280 | 281 | +2 | +0.7% | 8,000 |
| 2017/06/13 | 282 | 282 | 279 | 279 | -3 | -1.1% | 5,000 |
| 2017/06/12 | 282 | 282 | 282 | 282 | +5 | +1.8% | 2,000 |
| 2017/06/09 | 282 | 282 | 277 | 277 | - | - | 13,000 |
| 2017/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/07 | 283 | 283 | 280 | 280 | -1 | -0.4% | 23,000 |
| 2017/06/06 | 285 | 285 | 279 | 281 | -4 | -1.4% | 60,000 |
| 2017/06/05 | 288 | 288 | 284 | 285 | -2 | -0.7% | 23,000 |
| 2017/06/02 | 287 | 291 | 287 | 287 | +1 | +0.3% | 36,000 |
| 2017/06/01 | 284 | 288 | 284 | 286 | +1 | +0.4% | 19,000 |
| 2017/05/31 | 285 | 285 | 285 | 285 | -1 | -0.3% | 2,000 |
| 2017/05/30 | 286 | 286 | 285 | 286 | -1 | -0.3% | 6,000 |
| 2017/05/29 | 286 | 287 | 285 | 287 | ±0 | ±0% | 9,000 |
| 2017/05/26 | 293 | 293 | 286 | 287 | -7 | -2.4% | 15,000 |
| 2017/05/25 | 290 | 294 | 290 | 294 | +3 | +1% | 18,000 |
| 2017/05/24 | 289 | 293 | 287 | 291 | +6 | +2.1% | 20,000 |
| 2017/05/23 | 285 | 285 | 285 | 285 | -1 | -0.3% | 6,000 |
| 2017/05/22 | 289 | 289 | 286 | 286 | -2 | -0.7% | 5,000 |
| 2017/05/19 | 283 | 288 | 283 | 288 | +3 | +1.1% | 21,000 |
| 2017/05/18 | 285 | 285 | 280 | 285 | -5 | -1.7% | 22,000 |
| 2017/05/17 | 284 | 290 | 283 | 290 | +2 | +0.7% | 40,000 |
| 2017/05/16 | 285 | 290 | 282 | 288 | -5 | -1.7% | 92,000 |
| 2017/05/15 | 305 | 313 | 291 | 293 | -11 | -3.6% | 151,000 |
| 2017/05/12 | 305 | 305 | 302 | 304 | -5 | -1.6% | 42,000 |
| 2017/05/11 | 309 | 311 | 309 | 309 | +1 | +0.3% | 14,000 |
1901～
1950
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 | 388,000円 | +6.3% | -27.0% | 4.90% | 8.89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 | 142,600円 | +2.6% | -5.5% | 6.56% | 6.08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 | 44,100円 | +8.9% | -83.5% | 2.27% | 90.93倍 | 1.35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 | 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
