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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 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 |
| 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 |
1～
50
件表示中 / 3452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 | 336,000円 | +1.1% | -79.5% | 2.98% | 10.15倍 | 0.32倍 |
|
インキ中堅だが稼ぎ頭は樹脂着色剤や機能性添加剤など化成品、加工品。インキは構造改革中 |
| 南海化学 | 415,500円 | +3.6% | +80.6% | 1.20% | 8.23倍 | 1.20倍 |
|
中山製鋼所から独立した化学品メーカー。主力は苛性ソーダとその派生品。原塩加工販売も |
| 巴川コーポ | 90,800円 | -1.4% | -25.6% | 1.65% | 15.70倍 | 0.69倍 |
|
半導体実装用テープや電子部品材料を手がける。機能性シートも多数。トナー専業で世界首位 |
| アサヒペン | 182,200円 | +5.1% | +21.3% | 3.29% | 8.43倍 | 0.45倍 |
|
家庭用塗料の最大手、国内シェア３割。ホームセンター等の販路生かして園芸・日用品等も展開 |
| コージンバイ | 163,800円 | -0.4% | -55.0% | 0.85% | 23.61倍 | 2.83倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
