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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 3,340 | 3,355 | 3,320 | 3,355 | +55 | +1.7% | 700 |
| 2024/07/04 | 3,345 | 3,365 | 3,300 | 3,300 | -50 | -1.5% | 2,100 |
| 2024/07/03 | 3,340 | 3,385 | 3,335 | 3,350 | +10 | +0.3% | 500 |
| 2024/07/02 | 3,330 | 3,355 | 3,310 | 3,340 | +15 | +0.5% | 1,200 |
| 2024/07/01 | 3,350 | 3,350 | 3,320 | 3,325 | +20 | +0.6% | 900 |
| 2024/06/28 | 3,310 | 3,345 | 3,300 | 3,305 | -30 | -0.9% | 3,700 |
| 2024/06/27 | 3,380 | 3,390 | 3,315 | 3,335 | +20 | +0.6% | 4,100 |
| 2024/06/26 | 3,350 | 3,355 | 3,285 | 3,315 | +5 | +0.2% | 900 |
| 2024/06/25 | 3,245 | 3,310 | 3,245 | 3,310 | +75 | +2.3% | 700 |
| 2024/06/24 | 3,295 | 3,295 | 3,235 | 3,235 | +5 | +0.2% | 1,300 |
| 2024/06/21 | 3,225 | 3,290 | 3,225 | 3,230 | +10 | +0.3% | 1,100 |
| 2024/06/20 | 3,235 | 3,235 | 3,210 | 3,220 | -15 | -0.5% | 2,200 |
| 2024/06/19 | 3,280 | 3,280 | 3,220 | 3,235 | -20 | -0.6% | 1,800 |
| 2024/06/18 | 3,275 | 3,290 | 3,230 | 3,255 | ±0 | ±0% | 1,700 |
| 2024/06/17 | 3,320 | 3,320 | 3,215 | 3,255 | -85 | -2.5% | 2,800 |
| 2024/06/14 | 3,355 | 3,355 | 3,310 | 3,340 | +35 | +1.1% | 800 |
| 2024/06/13 | 3,330 | 3,340 | 3,305 | 3,305 | -25 | -0.8% | 500 |
| 2024/06/12 | 3,300 | 3,330 | 3,300 | 3,330 | +25 | +0.8% | 400 |
| 2024/06/11 | 3,335 | 3,335 | 3,270 | 3,305 | -25 | -0.8% | 600 |
| 2024/06/10 | 3,280 | 3,330 | 3,260 | 3,330 | +40 | +1.2% | 1,100 |
| 2024/06/07 | 3,290 | 3,290 | 3,235 | 3,290 | ±0 | ±0% | 1,500 |
| 2024/06/06 | 3,335 | 3,335 | 3,275 | 3,290 | +25 | +0.8% | 700 |
| 2024/06/05 | 3,330 | 3,340 | 3,235 | 3,265 | -65 | -2% | 3,800 |
| 2024/06/04 | 3,360 | 3,395 | 3,325 | 3,330 | -30 | -0.9% | 2,100 |
| 2024/06/03 | 3,370 | 3,405 | 3,360 | 3,360 | -10 | -0.3% | 4,400 |
| 2024/05/31 | 3,300 | 3,400 | 3,300 | 3,370 | +70 | +2.1% | 11,500 |
| 2024/05/30 | 3,215 | 3,340 | 3,190 | 3,300 | +60 | +1.9% | 6,700 |
| 2024/05/29 | 3,185 | 3,240 | 3,180 | 3,240 | +30 | +0.9% | 2,400 |
| 2024/05/28 | 3,175 | 3,250 | 3,175 | 3,210 | +40 | +1.3% | 1,200 |
| 2024/05/27 | 3,260 | 3,260 | 3,150 | 3,170 | -90 | -2.8% | 3,800 |
| 2024/05/24 | 3,190 | 3,260 | 3,190 | 3,260 | +20 | +0.6% | 800 |
| 2024/05/23 | 3,140 | 3,240 | 3,135 | 3,240 | +105 | +3.3% | 600 |
| 2024/05/22 | 3,125 | 3,160 | 3,125 | 3,135 | +10 | +0.3% | 600 |
| 2024/05/21 | 3,165 | 3,180 | 3,095 | 3,125 | -55 | -1.7% | 7,300 |
| 2024/05/20 | 3,100 | 3,180 | 3,100 | 3,180 | +80 | +2.6% | 2,700 |
| 2024/05/17 | 3,080 | 3,150 | 3,080 | 3,100 | +20 | +0.6% | 1,700 |
| 2024/05/16 | 3,105 | 3,105 | 3,030 | 3,080 | +45 | +1.5% | 2,900 |
| 2024/05/15 | 3,210 | 3,210 | 3,030 | 3,035 | -175 | -5.5% | 26,400 |
| 2024/05/14 | 3,390 | 3,390 | 3,160 | 3,210 | -180 | -5.3% | 9,100 |
| 2024/05/13 | 3,340 | 3,390 | 3,330 | 3,390 | +30 | +0.9% | 2,500 |
| 2024/05/10 | 3,345 | 3,400 | 3,310 | 3,360 | +15 | +0.4% | 3,700 |
| 2024/05/09 | 3,370 | 3,370 | 3,345 | 3,345 | -35 | -1% | 800 |
| 2024/05/08 | 3,380 | 3,380 | 3,355 | 3,380 | +25 | +0.7% | 500 |
| 2024/05/07 | 3,395 | 3,395 | 3,355 | 3,355 | -40 | -1.2% | 1,100 |
| 2024/05/02 | 3,385 | 3,395 | 3,375 | 3,395 | +70 | +2.1% | 1,700 |
| 2024/05/01 | 3,310 | 3,355 | 3,310 | 3,325 | ±0 | ±0% | 400 |
| 2024/04/30 | 3,330 | 3,380 | 3,225 | 3,325 | -75 | -2.2% | 4,300 |
| 2024/04/26 | 3,365 | 3,410 | 3,330 | 3,400 | +40 | +1.2% | 2,400 |
| 2024/04/25 | 3,360 | 3,420 | 3,350 | 3,360 | ±0 | ±0% | 3,200 |
| 2024/04/24 | 3,360 | 3,360 | 3,285 | 3,360 | +45 | +1.4% | 2,600 |
201～
250
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
