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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 3,035 | 3,120 | 3,025 | 3,075 | -60 | -1.9% | 9,500 |
| 2024/09/03 | 3,025 | 3,195 | 3,025 | 3,135 | +143 | +4.8% | 9,100 |
| 2024/09/02 | 2,960 | 3,065 | 2,951 | 2,992 | +80 | +2.7% | 10,200 |
| 2024/08/30 | 2,906 | 2,948 | 2,906 | 2,912 | +9 | +0.3% | 3,100 |
| 2024/08/29 | 2,901 | 2,910 | 2,901 | 2,903 | +2 | +0.1% | 1,500 |
| 2024/08/28 | 2,902 | 2,907 | 2,896 | 2,901 | -1 | ±0% | 1,800 |
| 2024/08/27 | 2,877 | 2,928 | 2,877 | 2,902 | +25 | +0.9% | 1,600 |
| 2024/08/26 | 2,920 | 2,920 | 2,866 | 2,877 | -23 | -0.8% | 1,600 |
| 2024/08/23 | 2,894 | 2,900 | 2,890 | 2,900 | +11 | +0.4% | 1,300 |
| 2024/08/22 | 2,929 | 2,929 | 2,889 | 2,889 | -11 | -0.4% | 500 |
| 2024/08/21 | 2,957 | 2,957 | 2,885 | 2,900 | -72 | -2.4% | 3,000 |
| 2024/08/20 | 2,985 | 2,985 | 2,972 | 2,972 | -23 | -0.8% | 1,300 |
| 2024/08/19 | 2,978 | 3,000 | 2,978 | 2,995 | +36 | +1.2% | 1,800 |
| 2024/08/16 | 2,925 | 2,959 | 2,925 | 2,959 | +58 | +2% | 1,700 |
| 2024/08/15 | 2,918 | 2,925 | 2,900 | 2,901 | -17 | -0.6% | 1,800 |
| 2024/08/14 | 2,898 | 2,938 | 2,890 | 2,918 | +41 | +1.4% | 1,300 |
| 2024/08/13 | 2,847 | 2,928 | 2,812 | 2,877 | +80 | +2.9% | 2,600 |
| 2024/08/09 | 2,829 | 2,833 | 2,764 | 2,797 | +8 | +0.3% | 6,500 |
| 2024/08/08 | 2,802 | 2,802 | 2,750 | 2,789 | -22 | -0.8% | 7,800 |
| 2024/08/07 | 2,753 | 2,884 | 2,691 | 2,811 | +65 | +2.4% | 9,600 |
| 2024/08/06 | 2,750 | 2,862 | 2,727 | 2,746 | +42 | +1.6% | 14,400 |
| 2024/08/05 | 2,799 | 2,799 | 2,622 | 2,704 | -181 | -6.3% | 16,800 |
| 2024/08/02 | 3,040 | 3,040 | 2,852 | 2,885 | -225 | -7.2% | 8,900 |
| 2024/08/01 | 3,250 | 3,250 | 3,110 | 3,110 | -95 | -3% | 1,900 |
| 2024/07/31 | 3,200 | 3,205 | 3,200 | 3,205 | +5 | +0.2% | 500 |
| 2024/07/30 | 3,240 | 3,270 | 3,200 | 3,200 | -10 | -0.3% | 800 |
| 2024/07/29 | 3,200 | 3,275 | 3,200 | 3,210 | +20 | +0.6% | 2,100 |
| 2024/07/26 | 3,185 | 3,200 | 3,185 | 3,190 | ±0 | ±0% | 3,800 |
| 2024/07/25 | 3,175 | 3,230 | 3,175 | 3,190 | +15 | +0.5% | 2,600 |
| 2024/07/24 | 3,215 | 3,215 | 3,160 | 3,175 | -25 | -0.8% | 2,100 |
| 2024/07/23 | 3,200 | 3,230 | 3,200 | 3,200 | +15 | +0.5% | 1,400 |
| 2024/07/22 | 3,205 | 3,210 | 3,155 | 3,185 | -60 | -1.8% | 7,100 |
| 2024/07/19 | 3,320 | 3,330 | 3,230 | 3,245 | -55 | -1.7% | 5,000 |
| 2024/07/18 | 3,295 | 3,325 | 3,295 | 3,300 | -5 | -0.2% | 1,500 |
| 2024/07/17 | 3,300 | 3,325 | 3,295 | 3,305 | +15 | +0.5% | 700 |
| 2024/07/16 | 3,300 | 3,320 | 3,285 | 3,290 | ±0 | ±0% | 2,300 |
| 2024/07/12 | 3,355 | 3,355 | 3,215 | 3,290 | -50 | -1.5% | 7,700 |
| 2024/07/11 | 3,345 | 3,360 | 3,340 | 3,340 | ±0 | ±0% | 800 |
| 2024/07/10 | 3,350 | 3,355 | 3,340 | 3,340 | -5 | -0.1% | 400 |
| 2024/07/09 | 3,340 | 3,345 | 3,320 | 3,345 | +15 | +0.5% | 300 |
| 2024/07/08 | 3,380 | 3,380 | 3,330 | 3,330 | -25 | -0.7% | 4,600 |
| 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 |
251～
300
件表示中 / 3783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 | 695,000円 | +1.1% | +176.6% | 3.02% | 9.77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 |
| フマキラー | 122,100円 | +4.4% | +18.3% | 1.97% | 10.27倍 | 0.80倍 |
|
殺虫剤３位。除菌剤、園芸用品も。殺虫剤東南アジア強く、欧州を深耕中。エステーと継続提携 |
| タイガポリ | 99,800円 | -3.3% | -8.6% | 2.81% | 10.95倍 | 0.45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 | 60,800円 | +0.9% | -11.5% | 2.96% | 14.71倍 | 0.43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 |
| 高純度化 | 308,500円 | +11.0% | +2.0% | 4.08% | 35.68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
