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 |
|---|---|---|---|---|---|---|---|
| 2017/12/04 | 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 |
| 2017/11/06 | 3,720 | 3,755 | 3,690 | 3,695 | +25 | +0.7% | 9,000 |
| 2017/11/02 | 3,735 | 3,735 | 3,670 | 3,670 | -30 | -0.8% | 1,900 |
| 2017/11/01 | 3,665 | 3,710 | 3,660 | 3,700 | +50 | +1.4% | 3,600 |
| 2017/10/31 | 3,660 | 3,660 | 3,645 | 3,650 | ±0 | ±0% | 1,300 |
| 2017/10/30 | 3,720 | 3,720 | 3,650 | 3,650 | -10 | -0.3% | 3,700 |
| 2017/10/27 | 3,625 | 3,660 | 3,625 | 3,660 | +35 | +1% | 3,300 |
| 2017/10/26 | 3,590 | 3,625 | 3,580 | 3,625 | +45 | +1.3% | 2,900 |
| 2017/10/25 | 3,590 | 3,625 | 3,580 | 3,580 | +5 | +0.1% | 3,100 |
| 2017/10/24 | 3,570 | 3,580 | 3,555 | 3,575 | +5 | +0.1% | 2,000 |
| 2017/10/23 | 3,570 | 3,570 | 3,530 | 3,570 | +45 | +1.3% | 2,000 |
| 2017/10/20 | 3,535 | 3,535 | 3,525 | 3,525 | -10 | -0.3% | 1,700 |
| 2017/10/19 | 3,540 | 3,540 | 3,535 | 3,535 | -5 | -0.1% | 1,100 |
| 2017/10/18 | 3,600 | 3,600 | 3,535 | 3,540 | -60 | -1.7% | 5,700 |
| 2017/10/17 | 3,635 | 3,650 | 3,595 | 3,600 | -30 | -0.8% | 2,800 |
| 2017/10/16 | 3,635 | 3,660 | 3,620 | 3,630 | +10 | +0.3% | 2,600 |
| 2017/10/13 | 3,555 | 3,620 | 3,550 | 3,620 | +70 | +2% | 11,900 |
| 2017/10/12 | 3,620 | 3,620 | 3,535 | 3,550 | -80 | -2.2% | 8,800 |
| 2017/10/11 | 3,630 | 3,650 | 3,625 | 3,630 | -15 | -0.4% | 2,000 |
| 2017/10/10 | 3,625 | 3,660 | 3,625 | 3,645 | -10 | -0.3% | 3,100 |
| 2017/10/06 | 3,685 | 3,685 | 3,655 | 3,655 | -40 | -1.1% | 3,600 |
| 2017/10/05 | 3,705 | 3,730 | 3,695 | 3,695 | -65 | -1.7% | 4,500 |
| 2017/10/04 | 3,790 | 3,790 | 3,735 | 3,760 | -30 | -0.8% | 4,700 |
| 2017/10/03 | 3,820 | 3,830 | 3,765 | 3,790 | -30 | -0.8% | 7,700 |
| 2017/10/02 | 3,820 | 3,820 | 3,795 | 3,820 | +45 | +1.2% | 3,800 |
| 2017/09/29 | 3,820 | 3,855 | 3,765 | 3,775 | -45 | -1.2% | 4,900 |
| 2017/09/28 | 3,750 | 3,820 | 3,725 | 3,820 | +95 | +2.6% | 5,300 |
| 2017/09/27 | 3,675 | 3,725 | 3,665 | 3,725 | +3,351 | +896% | 3,900 |
| 2017/09/26 | 377 | 377 | 370 | 374 | -5 | -1.3% | 30,000 |
| 2017/09/25 | 370 | 379 | 370 | 379 | +12 | +3.3% | 27,000 |
| 2017/09/22 | 373 | 373 | 367 | 367 | -4 | -1.1% | 67,000 |
| 2017/09/21 | 378 | 384 | 371 | 371 | -6 | -1.6% | 77,000 |
1901～
1950
件表示中 / 3784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 | 696,000円 | +1.1% | +176.6% | 3.02% | 9.78倍 | 0.59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 |
| タイガポリ | 98,800円 | -3.3% | -8.6% | 2.83% | 10.84倍 | 0.44倍 |
|
自動車部品用成形品、ゴムシート、ホース大手。家電用ホースも高シェア。住宅・土木用にも拡充 |
| 藤倉化 | 62,000円 | +0.9% | -11.5% | 2.90% | 15.00倍 | 0.44倍 |
|
フジクラ系。アクリル樹脂派生製品の４事業が柱。主顧客は自動車、電子、建築。好財務内容 |
| 大成ラミクＧ | 265,500円 | +3.9% | -27.4% | 2.64% | 13.51倍 | 0.66倍 |
|
食品用など液体、粘体包装用フィルムの製造販売トップで国内シェア３割超。高速充填機も販売 |
| 高純度化 | 308,000円 | +11.0% | +2.0% | 4.09% | 35.62倍 | 1.32倍 |
|
電子部品の接続部位メッキ液専業。売上原価は貴金属材料の市況に連動。自己資本配当率を採用 |
市場注目の銘柄
チャート関連のコラム
