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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 4,125 | 4,160 | 4,020 | 4,065 | -60 | -1.5% | 8,200 |
| 2025/03/31 | 4,075 | 4,125 | 4,020 | 4,125 | -40 | -1% | 6,300 |
| 2025/03/28 | 4,075 | 4,200 | 4,050 | 4,165 | -80 | -1.9% | 5,000 |
| 2025/03/27 | 4,270 | 4,285 | 4,230 | 4,245 | +10 | +0.2% | 4,600 |
| 2025/03/26 | 4,300 | 4,300 | 4,225 | 4,235 | -10 | -0.2% | 3,800 |
| 2025/03/25 | 4,250 | 4,270 | 4,180 | 4,245 | -30 | -0.7% | 9,300 |
| 2025/03/24 | 4,225 | 4,380 | 4,180 | 4,275 | +190 | +4.7% | 28,600 |
| 2025/03/21 | 4,010 | 4,155 | 4,005 | 4,085 | +75 | +1.9% | 15,500 |
| 2025/03/19 | 3,995 | 4,045 | 3,995 | 4,010 | +15 | +0.4% | 5,400 |
| 2025/03/18 | 4,035 | 4,035 | 3,975 | 3,995 | -40 | -1% | 5,700 |
| 2025/03/17 | 4,050 | 4,050 | 4,000 | 4,035 | ±0 | ±0% | 4,200 |
| 2025/03/14 | 3,965 | 4,035 | 3,965 | 4,035 | +70 | +1.8% | 5,700 |
| 2025/03/13 | 3,955 | 3,995 | 3,955 | 3,965 | +10 | +0.3% | 5,500 |
| 2025/03/12 | 4,045 | 4,045 | 3,930 | 3,955 | -110 | -2.7% | 7,600 |
| 2025/03/11 | 4,075 | 4,085 | 3,950 | 4,065 | -30 | -0.7% | 9,300 |
| 2025/03/10 | 4,020 | 4,155 | 4,020 | 4,095 | +125 | +3.1% | 7,000 |
| 2025/03/07 | 3,990 | 4,000 | 3,855 | 3,970 | -30 | -0.8% | 10,100 |
| 2025/03/06 | 3,985 | 4,050 | 3,975 | 4,000 | +20 | +0.5% | 6,300 |
| 2025/03/05 | 4,055 | 4,060 | 3,980 | 3,980 | -50 | -1.2% | 4,800 |
| 2025/03/04 | 4,000 | 4,055 | 3,945 | 4,030 | +45 | +1.1% | 5,800 |
| 2025/03/03 | 3,915 | 4,100 | 3,915 | 3,985 | +140 | +3.6% | 14,900 |
| 2025/02/28 | 3,875 | 3,900 | 3,825 | 3,845 | -35 | -0.9% | 6,800 |
| 2025/02/27 | 3,790 | 3,880 | 3,790 | 3,880 | +90 | +2.4% | 8,400 |
| 2025/02/26 | 3,845 | 3,910 | 3,790 | 3,790 | -35 | -0.9% | 4,800 |
| 2025/02/25 | 3,760 | 3,880 | 3,760 | 3,825 | +50 | +1.3% | 6,500 |
| 2025/02/21 | 3,820 | 3,820 | 3,755 | 3,775 | -45 | -1.2% | 8,600 |
| 2025/02/20 | 3,920 | 3,920 | 3,815 | 3,820 | -110 | -2.8% | 8,000 |
| 2025/02/19 | 3,930 | 3,940 | 3,900 | 3,930 | ±0 | ±0% | 7,600 |
| 2025/02/18 | 3,890 | 3,930 | 3,820 | 3,930 | +75 | +1.9% | 6,500 |
| 2025/02/17 | 3,810 | 3,915 | 3,810 | 3,855 | +45 | +1.2% | 11,200 |
| 2025/02/14 | 3,755 | 3,825 | 3,740 | 3,810 | +55 | +1.5% | 10,100 |
| 2025/02/13 | 3,705 | 3,765 | 3,700 | 3,755 | +55 | +1.5% | 5,500 |
| 2025/02/12 | 3,780 | 3,780 | 3,680 | 3,700 | -55 | -1.5% | 10,200 |
| 2025/02/10 | 3,630 | 3,780 | 3,630 | 3,755 | +160 | +4.5% | 23,500 |
| 2025/02/07 | 3,320 | 3,595 | 3,320 | 3,595 | +250 | +7.5% | 43,000 |
| 2025/02/06 | 3,340 | 3,375 | 3,340 | 3,345 | +15 | +0.5% | 1,200 |
| 2025/02/05 | 3,345 | 3,345 | 3,330 | 3,330 | -15 | -0.4% | 700 |
| 2025/02/04 | 3,335 | 3,345 | 3,315 | 3,345 | +15 | +0.5% | 2,600 |
| 2025/02/03 | 3,355 | 3,355 | 3,320 | 3,330 | -30 | -0.9% | 4,600 |
| 2025/01/31 | 3,390 | 3,390 | 3,345 | 3,360 | -30 | -0.9% | 1,700 |
| 2025/01/30 | 3,350 | 3,390 | 3,340 | 3,390 | +20 | +0.6% | 2,500 |
| 2025/01/29 | 3,350 | 3,375 | 3,345 | 3,370 | +25 | +0.7% | 2,600 |
| 2025/01/28 | 3,325 | 3,365 | 3,325 | 3,345 | -10 | -0.3% | 2,700 |
| 2025/01/27 | 3,325 | 3,370 | 3,325 | 3,355 | +55 | +1.7% | 4,600 |
| 2025/01/24 | 3,300 | 3,320 | 3,285 | 3,300 | +20 | +0.6% | 800 |
| 2025/01/23 | 3,290 | 3,330 | 3,280 | 3,280 | -10 | -0.3% | 1,400 |
| 2025/01/22 | 3,280 | 3,320 | 3,280 | 3,290 | -15 | -0.5% | 2,200 |
| 2025/01/21 | 3,300 | 3,305 | 3,280 | 3,305 | +5 | +0.2% | 3,300 |
| 2025/01/20 | 3,340 | 3,345 | 3,295 | 3,300 | -25 | -0.8% | 1,300 |
| 2025/01/17 | 3,275 | 3,325 | 3,260 | 3,325 | -20 | -0.6% | 1,200 |
1～
50
件表示中 / 3670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 | 406,500円 | +6.3% | -27.0% | 4.67% | 9.31倍 | 0.36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 | 243,900円 | +10.7% | +173.8% | 4.10% | 18.35倍 | 0.55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 |
| アクシージア | 47,500円 | +8.9% | -83.5% | 2.11% | 97.94倍 | 1.46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 |
| アルマード | 103,200円 | +20.7% | +2.0% | 6.30% | 14.05倍 | 8.59倍 |
|
独自原料の卵殻膜成分配合のサプリ・化粧品通販業者。ＯＥＭ外販卸、直販、テレビ通販が３本柱 |
| ヤスハラケミカル | 98,400円 | +9.1% | +22.2% | 1.22% | 8.78倍 | 0.44倍 |
|
天然油テルペン化学品で国内唯一のメーカー。粘着剤・塗料、香料、自動車用品などが顧客 |
市場注目の銘柄
チャート関連のコラム
