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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 4,095 | 4,125 | 4,070 | 4,085 | -10 | -0.2% | 6,600 |
| 2025/05/22 | 4,060 | 4,115 | 4,060 | 4,095 | +5 | +0.1% | 6,400 |
| 2025/05/21 | 4,090 | 4,110 | 4,050 | 4,090 | +40 | +1% | 12,800 |
| 2025/05/20 | 4,075 | 4,115 | 4,050 | 4,050 | -25 | -0.6% | 7,800 |
| 2025/05/19 | 4,080 | 4,125 | 4,050 | 4,075 | +20 | +0.5% | 8,300 |
| 2025/05/16 | 4,065 | 4,120 | 4,055 | 4,055 | -5 | -0.1% | 7,400 |
| 2025/05/15 | 4,170 | 4,180 | 4,055 | 4,060 | -100 | -2.4% | 13,400 |
| 2025/05/14 | 4,115 | 4,215 | 4,105 | 4,160 | +70 | +1.7% | 19,800 |
| 2025/05/13 | 4,000 | 4,290 | 4,000 | 4,090 | +135 | +3.4% | 33,600 |
| 2025/05/12 | 3,955 | 4,155 | 3,880 | 3,955 | +70 | +1.8% | 45,900 |
| 2025/05/09 | 3,860 | 3,980 | 3,860 | 3,885 | +80 | +2.1% | 9,600 |
| 2025/05/08 | 3,890 | 3,890 | 3,750 | 3,805 | -85 | -2.2% | 16,200 |
| 2025/05/07 | 3,960 | 3,970 | 3,825 | 3,890 | -40 | -1% | 25,000 |
| 2025/05/02 | 3,885 | 3,930 | 3,850 | 3,930 | +45 | +1.2% | 5,300 |
| 2025/05/01 | 3,945 | 3,950 | 3,860 | 3,885 | -60 | -1.5% | 7,300 |
| 2025/04/30 | 3,965 | 4,005 | 3,905 | 3,945 | -10 | -0.3% | 8,900 |
| 2025/04/28 | 3,935 | 4,000 | 3,895 | 3,955 | +65 | +1.7% | 8,300 |
| 2025/04/25 | 3,840 | 3,920 | 3,840 | 3,890 | +50 | +1.3% | 5,000 |
| 2025/04/24 | 3,865 | 3,910 | 3,840 | 3,840 | ±0 | ±0% | 4,500 |
| 2025/04/23 | 3,870 | 3,895 | 3,840 | 3,840 | +15 | +0.4% | 5,700 |
| 2025/04/22 | 3,885 | 3,885 | 3,795 | 3,825 | -60 | -1.5% | 7,800 |
| 2025/04/21 | 3,860 | 3,895 | 3,830 | 3,885 | +65 | +1.7% | 6,700 |
| 2025/04/18 | 3,750 | 3,870 | 3,750 | 3,820 | +80 | +2.1% | 8,500 |
| 2025/04/17 | 3,665 | 3,750 | 3,665 | 3,740 | +90 | +2.5% | 6,200 |
| 2025/04/16 | 3,745 | 3,745 | 3,650 | 3,650 | -95 | -2.5% | 9,900 |
| 2025/04/15 | 3,730 | 3,775 | 3,670 | 3,745 | +45 | +1.2% | 7,800 |
| 2025/04/14 | 3,740 | 3,760 | 3,680 | 3,700 | ±0 | ±0% | 6,300 |
| 2025/04/11 | 3,690 | 3,700 | 3,550 | 3,700 | +10 | +0.3% | 11,900 |
| 2025/04/10 | 3,770 | 3,770 | 3,570 | 3,690 | +225 | +6.5% | 11,100 |
| 2025/04/09 | 3,450 | 3,510 | 3,385 | 3,465 | -55 | -1.6% | 20,600 |
| 2025/04/08 | 3,575 | 3,675 | 3,480 | 3,520 | +80 | +2.3% | 18,500 |
| 2025/04/07 | 3,365 | 3,535 | 3,355 | 3,440 | -240 | -6.5% | 17,700 |
| 2025/04/04 | 3,890 | 3,895 | 3,620 | 3,680 | -270 | -6.8% | 20,400 |
| 2025/04/03 | 3,950 | 4,045 | 3,950 | 3,950 | -105 | -2.6% | 10,600 |
| 2025/04/02 | 4,090 | 4,100 | 4,050 | 4,055 | -10 | -0.2% | 4,000 |
| 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 |
1～
50
件表示中 / 3705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 | 408,500円 | -1.7% | +105.7% | 5.14% | 8.05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 |
| ナトコ | 145,300円 | +6.0% | +8.9% | 3.58% | 11.20倍 | 0.47倍 |
|
塗料業界の中堅。金属用、住宅建材用からスマホ向け樹脂用に展開。ファインケミカルを育成 |
| ムトー精工 | 146,000円 | -7.5% | -12.8% | 6.16% | 6.49倍 | 0.56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 |
| ＵＦＨＤ | 65,600円 | +10.9% | -3.3% | 5.95% | 8.09倍 | 0.69倍 |
|
高級合成皮革を製造。最大販路だった米国代理店を１７年買収。国内で生産、大半を北米で販売 |
| 広栄化学 | 223,100円 | -2.6% | -1.7% | 4.48% | 38.97倍 | 0.50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 |
市場注目の銘柄
チャート関連のコラム
