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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 3,135 | 3,135 | 2,984 | 2,990 | -110 | -3.5% | 5,900 |
| 2024/02/07 | 3,085 | 3,100 | 3,070 | 3,100 | +30 | +1% | 1,800 |
| 2024/02/06 | 3,050 | 3,075 | 3,035 | 3,070 | +20 | +0.7% | 2,400 |
| 2024/02/05 | 3,015 | 3,050 | 3,015 | 3,050 | +15 | +0.5% | 700 |
| 2024/02/02 | 3,030 | 3,065 | 3,005 | 3,035 | +15 | +0.5% | 3,200 |
| 2024/02/01 | 3,020 | 3,035 | 3,000 | 3,020 | +20 | +0.7% | 1,100 |
| 2024/01/31 | 3,000 | 3,015 | 2,983 | 3,000 | ±0 | ±0% | 2,400 |
| 2024/01/30 | 2,995 | 3,000 | 2,985 | 3,000 | +20 | +0.7% | 500 |
| 2024/01/29 | 2,993 | 3,000 | 2,979 | 2,980 | -13 | -0.4% | 1,800 |
| 2024/01/26 | 2,986 | 3,025 | 2,977 | 2,993 | +7 | +0.2% | 4,700 |
| 2024/01/25 | 2,975 | 2,986 | 2,950 | 2,986 | +14 | +0.5% | 3,500 |
| 2024/01/24 | 2,979 | 2,979 | 2,960 | 2,972 | -3 | -0.1% | 1,200 |
| 2024/01/23 | 2,935 | 2,975 | 2,935 | 2,975 | +40 | +1.4% | 3,300 |
| 2024/01/22 | 2,942 | 2,942 | 2,923 | 2,935 | +24 | +0.8% | 2,300 |
| 2024/01/19 | 2,913 | 2,913 | 2,887 | 2,911 | +10 | +0.3% | 1,300 |
| 2024/01/18 | 2,920 | 2,933 | 2,892 | 2,901 | -17 | -0.6% | 2,000 |
| 2024/01/17 | 2,903 | 2,918 | 2,896 | 2,918 | +15 | +0.5% | 1,400 |
| 2024/01/16 | 2,915 | 2,915 | 2,881 | 2,903 | -2 | -0.1% | 1,800 |
| 2024/01/15 | 2,919 | 2,919 | 2,890 | 2,905 | +5 | +0.2% | 5,000 |
| 2024/01/12 | 2,896 | 2,915 | 2,878 | 2,900 | +4 | +0.1% | 1,800 |
| 2024/01/11 | 2,901 | 2,916 | 2,895 | 2,896 | -3 | -0.1% | 2,400 |
| 2024/01/10 | 2,906 | 2,909 | 2,860 | 2,899 | -7 | -0.2% | 2,600 |
| 2024/01/09 | 2,929 | 2,929 | 2,900 | 2,906 | -2 | -0.1% | 6,600 |
| 2024/01/05 | 2,888 | 2,950 | 2,888 | 2,908 | +29 | +1% | 5,500 |
| 2024/01/04 | 2,857 | 2,900 | 2,847 | 2,879 | +28 | +1% | 5,300 |
| 2023/12/29 | 2,808 | 2,853 | 2,808 | 2,851 | +28 | +1% | 1,600 |
| 2023/12/28 | 2,840 | 2,863 | 2,805 | 2,823 | -17 | -0.6% | 1,500 |
| 2023/12/27 | 2,807 | 2,840 | 2,807 | 2,840 | +54 | +1.9% | 1,100 |
| 2023/12/26 | 2,810 | 2,818 | 2,786 | 2,786 | -54 | -1.9% | 4,400 |
| 2023/12/25 | 2,854 | 2,854 | 2,825 | 2,840 | -14 | -0.5% | 2,400 |
| 2023/12/22 | 2,858 | 2,865 | 2,854 | 2,854 | +5 | +0.2% | 1,900 |
| 2023/12/21 | 2,850 | 2,855 | 2,849 | 2,849 | +2 | +0.1% | 1,300 |
| 2023/12/20 | 2,810 | 2,860 | 2,810 | 2,847 | +22 | +0.8% | 1,400 |
| 2023/12/19 | 2,818 | 2,849 | 2,818 | 2,825 | -17 | -0.6% | 800 |
| 2023/12/18 | 2,785 | 2,849 | 2,785 | 2,842 | +56 | +2% | 3,000 |
| 2023/12/15 | 2,821 | 2,821 | 2,786 | 2,786 | -18 | -0.6% | 1,500 |
| 2023/12/14 | 2,803 | 2,810 | 2,803 | 2,804 | +2 | +0.1% | 400 |
| 2023/12/13 | 2,782 | 2,802 | 2,770 | 2,802 | +12 | +0.4% | 900 |
| 2023/12/12 | 2,800 | 2,803 | 2,780 | 2,790 | ±0 | ±0% | 1,000 |
| 2023/12/11 | 2,854 | 2,868 | 2,780 | 2,790 | -12 | -0.4% | 3,600 |
| 2023/12/08 | 2,826 | 2,841 | 2,777 | 2,802 | -23 | -0.8% | 2,800 |
| 2023/12/07 | 2,853 | 2,860 | 2,825 | 2,825 | -31 | -1.1% | 2,600 |
| 2023/12/06 | 2,856 | 2,864 | 2,838 | 2,856 | ±0 | ±0% | 1,900 |
| 2023/12/05 | 2,862 | 2,862 | 2,845 | 2,856 | -6 | -0.2% | 1,000 |
| 2023/12/04 | 2,833 | 2,862 | 2,833 | 2,862 | +29 | +1% | 3,500 |
| 2023/12/01 | 2,845 | 2,845 | 2,833 | 2,833 | -7 | -0.2% | 1,500 |
| 2023/11/30 | 2,820 | 2,840 | 2,820 | 2,840 | +19 | +0.7% | 700 |
| 2023/11/29 | 2,823 | 2,849 | 2,821 | 2,821 | -19 | -0.7% | 1,600 |
| 2023/11/28 | 2,830 | 2,840 | 2,823 | 2,840 | +10 | +0.4% | 1,500 |
| 2023/11/27 | 2,832 | 2,835 | 2,802 | 2,830 | ±0 | ±0% | 2,300 |
301～
350
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
