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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 6,930 | 7,030 | 6,900 | 6,950 | +60 | +0.9% | 7,200 |
| 2025/09/11 | 6,850 | 7,030 | 6,850 | 6,890 | +40 | +0.6% | 7,900 |
| 2025/09/10 | 7,000 | 7,020 | 6,850 | 6,850 | -120 | -1.7% | 8,200 |
| 2025/09/09 | 7,150 | 7,150 | 6,920 | 6,970 | -80 | -1.1% | 8,800 |
| 2025/09/08 | 7,060 | 7,300 | 6,950 | 7,050 | +100 | +1.4% | 16,500 |
| 2025/09/05 | 6,800 | 7,000 | 6,800 | 6,950 | +150 | +2.2% | 8,700 |
| 2025/09/04 | 6,970 | 6,970 | 6,800 | 6,800 | -70 | -1% | 6,000 |
| 2025/09/03 | 6,790 | 7,020 | 6,790 | 6,870 | +80 | +1.2% | 14,600 |
| 2025/09/02 | 6,930 | 7,020 | 6,740 | 6,790 | -100 | -1.5% | 18,000 |
| 2025/09/01 | 6,940 | 7,030 | 6,850 | 6,890 | -130 | -1.9% | 18,700 |
| 2025/08/29 | 7,000 | 7,050 | 6,820 | 7,020 | +70 | +1% | 11,300 |
| 2025/08/28 | 6,800 | 7,000 | 6,750 | 6,950 | +200 | +3% | 11,700 |
| 2025/08/27 | 6,700 | 6,770 | 6,610 | 6,750 | +150 | +2.3% | 7,800 |
| 2025/08/26 | 6,520 | 6,690 | 6,370 | 6,600 | +10 | +0.2% | 11,300 |
| 2025/08/25 | 6,840 | 6,850 | 6,400 | 6,590 | -60 | -0.9% | 23,400 |
| 2025/08/22 | 6,730 | 6,740 | 6,610 | 6,650 | +20 | +0.3% | 13,200 |
| 2025/08/21 | 6,370 | 6,850 | 6,330 | 6,630 | +310 | +4.9% | 21,000 |
| 2025/08/20 | 6,080 | 6,320 | 6,080 | 6,320 | +270 | +4.5% | 7,400 |
| 2025/08/19 | 6,100 | 6,190 | 6,050 | 6,050 | -40 | -0.7% | 9,700 |
| 2025/08/18 | 6,170 | 6,210 | 6,040 | 6,090 | -40 | -0.7% | 12,300 |
| 2025/08/15 | 5,900 | 6,130 | 5,900 | 6,130 | +200 | +3.4% | 9,400 |
| 2025/08/14 | 6,030 | 6,030 | 5,840 | 5,930 | -90 | -1.5% | 14,900 |
| 2025/08/13 | 6,080 | 6,180 | 6,010 | 6,020 | -100 | -1.6% | 10,700 |
| 2025/08/12 | 5,990 | 6,150 | 5,990 | 6,120 | +250 | +4.3% | 15,800 |
| 2025/08/08 | 5,930 | 5,950 | 5,860 | 5,870 | -60 | -1% | 7,500 |
| 2025/08/07 | 6,000 | 6,190 | 5,910 | 5,930 | +30 | +0.5% | 19,700 |
| 2025/08/06 | 5,840 | 6,040 | 5,700 | 5,900 | +550 | +10.3% | 59,100 |
| 2025/08/05 | 4,700 | 5,350 | 4,700 | 5,350 | +700 | +15.1% | 13,000 |
| 2025/08/04 | 4,615 | 4,665 | 4,615 | 4,650 | -25 | -0.5% | 1,700 |
| 2025/08/01 | 4,650 | 4,695 | 4,650 | 4,675 | -15 | -0.3% | 2,500 |
| 2025/07/31 | 4,665 | 4,690 | 4,655 | 4,690 | +10 | +0.2% | 2,100 |
| 2025/07/30 | 4,700 | 4,725 | 4,675 | 4,680 | -20 | -0.4% | 2,800 |
| 2025/07/29 | 4,735 | 4,765 | 4,695 | 4,700 | -10 | -0.2% | 2,800 |
| 2025/07/28 | 4,700 | 4,710 | 4,655 | 4,710 | +80 | +1.7% | 10,000 |
| 2025/07/25 | 4,555 | 4,640 | 4,515 | 4,630 | +75 | +1.6% | 5,700 |
| 2025/07/24 | 4,525 | 4,595 | 4,465 | 4,555 | +40 | +0.9% | 7,500 |
| 2025/07/23 | 4,390 | 4,515 | 4,375 | 4,515 | +195 | +4.5% | 14,400 |
| 2025/07/22 | 4,250 | 4,395 | 4,225 | 4,320 | +140 | +3.3% | 14,100 |
| 2025/07/18 | 4,230 | 4,230 | 4,175 | 4,180 | -40 | -0.9% | 4,100 |
| 2025/07/17 | 4,200 | 4,220 | 4,175 | 4,220 | +25 | +0.6% | 2,500 |
| 2025/07/16 | 4,230 | 4,230 | 4,195 | 4,195 | -30 | -0.7% | 2,100 |
| 2025/07/15 | 4,235 | 4,240 | 4,220 | 4,225 | ±0 | ±0% | 2,900 |
| 2025/07/14 | 4,225 | 4,230 | 4,200 | 4,225 | ±0 | ±0% | 2,300 |
| 2025/07/11 | 4,195 | 4,225 | 4,170 | 4,225 | +45 | +1.1% | 1,400 |
| 2025/07/10 | 4,195 | 4,250 | 4,150 | 4,180 | -15 | -0.4% | 2,100 |
| 2025/07/09 | 4,180 | 4,195 | 4,150 | 4,195 | +35 | +0.8% | 1,200 |
| 2025/07/08 | 4,160 | 4,200 | 4,140 | 4,160 | ±0 | ±0% | 700 |
| 2025/07/07 | 4,300 | 4,300 | 4,160 | 4,160 | ±0 | ±0% | 10,800 |
| 2025/07/04 | 4,150 | 4,170 | 4,120 | 4,160 | +10 | +0.2% | 2,400 |
| 2025/07/03 | 4,120 | 4,150 | 4,090 | 4,150 | +20 | +0.5% | 4,800 |
1～
50
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
