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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/25 | 2,916 | 2,920 | 2,915 | 2,916 | ±0 | ±0% | 1,900 |
| 2024/10/24 | 2,922 | 2,927 | 2,916 | 2,916 | -1 | ±0% | 1,100 |
| 2024/10/23 | 2,917 | 2,917 | 2,917 | 2,917 | +1 | ±0% | 400 |
| 2024/10/22 | 2,936 | 2,945 | 2,916 | 2,916 | -19 | -0.6% | 2,300 |
| 2024/10/21 | 2,939 | 2,955 | 2,930 | 2,935 | +5 | +0.2% | 1,800 |
| 2024/10/18 | 2,952 | 2,952 | 2,930 | 2,930 | -22 | -0.7% | 3,200 |
| 2024/10/17 | 2,952 | 2,984 | 2,948 | 2,952 | +2 | +0.1% | 2,300 |
| 2024/10/16 | 2,948 | 2,955 | 2,948 | 2,950 | -45 | -1.5% | 1,400 |
| 2024/10/15 | 2,953 | 3,000 | 2,947 | 2,995 | +54 | +1.8% | 1,800 |
| 2024/10/11 | 2,955 | 2,994 | 2,940 | 2,941 | -28 | -0.9% | 1,800 |
| 2024/10/10 | 2,996 | 2,996 | 2,969 | 2,969 | -27 | -0.9% | 1,200 |
| 2024/10/09 | 2,981 | 2,999 | 2,950 | 2,996 | +26 | +0.9% | 1,500 |
| 2024/10/08 | 2,990 | 3,045 | 2,970 | 2,970 | -16 | -0.5% | 900 |
151～
200
件表示中 / 3754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 | 467,500円 | -1.7% | +105.7% | 4.49% | 9.10倍 | 0.40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 |
| 田中化研 | 41,000円 | +26.0% | - | 0.00% | - | 0.79倍 |
|
住友化学傘下。リチウムイオン電池・ニッケル水素電池向けの正極材料専業。車載電池用に注力 |
| ＫＩＭＯＴＯ | 24,000円 | -5.3% | -16.5% | 2.92% | 13.53倍 | 0.57倍 |
|
スマホ、デジタル家電のタッチパネル用ハードコートフィルム最大手。地理情報関連事業も併営 |
| ムトー精工 | 161,700円 | -7.5% | -12.8% | 5.57% | 7.11倍 | 0.61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 |
| 邦アセチレン | 35,200円 | +0.6% | -7.8% | 3.98% | 10.20倍 | 0.67倍 |
|
溶接切断用ガス製造で発祥。産業用、家庭用ＬＰＧ、器具器材も併営。東ソー、日本酸素ＨＤ系 |
市場注目の銘柄
チャート関連のコラム
