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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 3,300 | 3,360 | 3,300 | 3,315 | -10 | -0.3% | 700 |
| 2024/04/22 | 3,295 | 3,360 | 3,295 | 3,325 | +20 | +0.6% | 1,400 |
| 2024/04/19 | 3,380 | 3,380 | 3,275 | 3,305 | -85 | -2.5% | 4,700 |
| 2024/04/18 | 3,375 | 3,400 | 3,375 | 3,390 | +15 | +0.4% | 700 |
| 2024/04/17 | 3,395 | 3,445 | 3,370 | 3,375 | +5 | +0.1% | 3,600 |
| 2024/04/16 | 3,460 | 3,470 | 3,355 | 3,370 | -110 | -3.2% | 6,000 |
| 2024/04/15 | 3,500 | 3,530 | 3,465 | 3,480 | -30 | -0.9% | 2,800 |
| 2024/04/12 | 3,510 | 3,510 | 3,470 | 3,510 | +10 | +0.3% | 600 |
| 2024/04/11 | 3,475 | 3,500 | 3,450 | 3,500 | +50 | +1.4% | 1,500 |
| 2024/04/10 | 3,515 | 3,515 | 3,450 | 3,450 | -30 | -0.9% | 3,000 |
| 2024/04/09 | 3,430 | 3,480 | 3,430 | 3,480 | +65 | +1.9% | 300 |
| 2024/04/08 | 3,430 | 3,450 | 3,415 | 3,415 | -5 | -0.1% | 2,000 |
| 2024/04/05 | 3,375 | 3,420 | 3,320 | 3,420 | +10 | +0.3% | 3,400 |
| 2024/04/04 | 3,395 | 3,440 | 3,385 | 3,410 | +30 | +0.9% | 1,900 |
| 2024/04/03 | 3,370 | 3,395 | 3,335 | 3,380 | -5 | -0.1% | 5,300 |
| 2024/04/02 | 3,440 | 3,440 | 3,380 | 3,385 | -20 | -0.6% | 3,000 |
| 2024/04/01 | 3,495 | 3,495 | 3,390 | 3,405 | -65 | -1.9% | 5,900 |
| 2024/03/29 | 3,415 | 3,470 | 3,415 | 3,470 | +40 | +1.2% | 2,300 |
| 2024/03/28 | 3,465 | 3,470 | 3,390 | 3,430 | -70 | -2% | 4,300 |
| 2024/03/27 | 3,460 | 3,545 | 3,460 | 3,500 | -30 | -0.8% | 6,000 |
| 2024/03/26 | 3,435 | 3,530 | 3,385 | 3,530 | +100 | +2.9% | 11,500 |
| 2024/03/25 | 3,430 | 3,460 | 3,405 | 3,430 | +40 | +1.2% | 6,000 |
| 2024/03/22 | 3,400 | 3,420 | 3,330 | 3,390 | +30 | +0.9% | 6,400 |
| 2024/03/21 | 3,350 | 3,400 | 3,300 | 3,360 | +80 | +2.4% | 10,900 |
| 2024/03/19 | 3,210 | 3,295 | 3,190 | 3,280 | +90 | +2.8% | 6,200 |
| 2024/03/18 | 3,195 | 3,245 | 3,165 | 3,190 | +35 | +1.1% | 4,100 |
| 2024/03/15 | 3,145 | 3,250 | 3,125 | 3,155 | +25 | +0.8% | 7,200 |
| 2024/03/14 | 3,075 | 3,150 | 3,055 | 3,130 | +80 | +2.6% | 8,400 |
| 2024/03/13 | 3,035 | 3,050 | 3,010 | 3,050 | +25 | +0.8% | 2,400 |
| 2024/03/12 | 2,990 | 3,025 | 2,990 | 3,025 | -5 | -0.2% | 1,700 |
| 2024/03/11 | 3,025 | 3,070 | 2,988 | 3,030 | -5 | -0.2% | 2,600 |
| 2024/03/08 | 3,010 | 3,090 | 3,010 | 3,035 | +25 | +0.8% | 3,400 |
| 2024/03/07 | 3,035 | 3,035 | 2,982 | 3,010 | -5 | -0.2% | 3,700 |
| 2024/03/06 | 2,990 | 3,030 | 2,984 | 3,015 | +25 | +0.8% | 3,200 |
| 2024/03/05 | 2,945 | 2,998 | 2,945 | 2,990 | +47 | +1.6% | 2,800 |
| 2024/03/04 | 3,005 | 3,005 | 2,942 | 2,943 | -57 | -1.9% | 3,200 |
| 2024/03/01 | 2,990 | 3,010 | 2,977 | 3,000 | +10 | +0.3% | 2,000 |
| 2024/02/29 | 2,975 | 2,990 | 2,975 | 2,990 | +15 | +0.5% | 600 |
| 2024/02/28 | 2,963 | 2,988 | 2,960 | 2,975 | +4 | +0.1% | 1,200 |
| 2024/02/27 | 2,970 | 2,971 | 2,960 | 2,971 | +1 | ±0% | 2,000 |
| 2024/02/26 | 2,985 | 2,985 | 2,970 | 2,970 | -15 | -0.5% | 1,700 |
| 2024/02/22 | 2,975 | 3,005 | 2,975 | 2,985 | +15 | +0.5% | 400 |
| 2024/02/21 | 2,985 | 3,010 | 2,970 | 2,970 | -15 | -0.5% | 2,000 |
| 2024/02/20 | 3,000 | 3,000 | 2,985 | 2,985 | +8 | +0.3% | 600 |
| 2024/02/19 | 2,937 | 2,988 | 2,937 | 2,977 | +32 | +1.1% | 900 |
| 2024/02/16 | 2,915 | 2,965 | 2,915 | 2,945 | +31 | +1.1% | 1,800 |
| 2024/02/15 | 2,990 | 2,990 | 2,914 | 2,914 | -96 | -3.2% | 4,500 |
| 2024/02/14 | 3,030 | 3,030 | 2,980 | 3,010 | -20 | -0.7% | 1,400 |
| 2024/02/13 | 2,964 | 3,040 | 2,964 | 3,030 | +89 | +3% | 2,000 |
| 2024/02/09 | 2,940 | 3,050 | 2,911 | 2,941 | -49 | -1.6% | 6,200 |
251～
300
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
