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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 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 |
| 2025/01/16 | 3,330 | 3,345 | 3,295 | 3,345 | ±0 | ±0% | 2,700 |
| 2025/01/15 | 3,300 | 3,345 | 3,260 | 3,345 | +5 | +0.1% | 3,600 |
| 2025/01/14 | 3,325 | 3,340 | 3,220 | 3,340 | +15 | +0.5% | 6,400 |
| 2025/01/10 | 3,355 | 3,355 | 3,320 | 3,325 | -30 | -0.9% | 2,000 |
| 2025/01/09 | 3,350 | 3,375 | 3,340 | 3,355 | -35 | -1% | 1,900 |
| 2025/01/08 | 3,355 | 3,395 | 3,325 | 3,390 | +35 | +1% | 3,300 |
| 2025/01/07 | 3,390 | 3,390 | 3,330 | 3,355 | -25 | -0.7% | 9,400 |
| 2025/01/06 | 3,360 | 3,385 | 3,350 | 3,380 | +30 | +0.9% | 4,400 |
| 2024/12/30 | 3,325 | 3,375 | 3,305 | 3,350 | +15 | +0.4% | 4,300 |
| 2024/12/27 | 3,335 | 3,370 | 3,335 | 3,335 | +30 | +0.9% | 1,500 |
| 2024/12/26 | 3,325 | 3,330 | 3,290 | 3,305 | ±0 | ±0% | 5,100 |
| 2024/12/25 | 3,295 | 3,315 | 3,290 | 3,305 | +20 | +0.6% | 1,400 |
| 2024/12/24 | 3,310 | 3,320 | 3,285 | 3,285 | -15 | -0.5% | 1,000 |
| 2024/12/23 | 3,315 | 3,330 | 3,295 | 3,300 | -25 | -0.8% | 2,600 |
| 2024/12/20 | 3,305 | 3,325 | 3,280 | 3,325 | +20 | +0.6% | 2,600 |
| 2024/12/19 | 3,300 | 3,335 | 3,280 | 3,305 | ±0 | ±0% | 1,500 |
| 2024/12/18 | 3,310 | 3,310 | 3,290 | 3,305 | -10 | -0.3% | 400 |
| 2024/12/17 | 3,335 | 3,335 | 3,280 | 3,315 | +5 | +0.2% | 1,600 |
| 2024/12/16 | 3,335 | 3,340 | 3,310 | 3,310 | -25 | -0.7% | 2,100 |
| 2024/12/13 | 3,325 | 3,335 | 3,290 | 3,335 | +10 | +0.3% | 1,300 |
| 2024/12/12 | 3,310 | 3,330 | 3,300 | 3,325 | +30 | +0.9% | 800 |
| 2024/12/11 | 3,325 | 3,330 | 3,290 | 3,295 | +25 | +0.8% | 3,600 |
| 2024/12/10 | 3,265 | 3,300 | 3,265 | 3,270 | -20 | -0.6% | 4,200 |
| 2024/12/09 | 3,315 | 3,320 | 3,275 | 3,290 | -15 | -0.5% | 3,400 |
| 2024/12/06 | 3,300 | 3,315 | 3,290 | 3,305 | +20 | +0.6% | 2,500 |
| 2024/12/05 | 3,305 | 3,320 | 3,275 | 3,285 | +15 | +0.5% | 5,300 |
| 2024/12/04 | 3,350 | 3,350 | 3,250 | 3,270 | -80 | -2.4% | 9,400 |
| 2024/12/03 | 3,300 | 3,350 | 3,300 | 3,350 | +65 | +2% | 5,300 |
| 2024/12/02 | 3,300 | 3,300 | 3,255 | 3,285 | -5 | -0.2% | 4,500 |
| 2024/11/29 | 3,265 | 3,290 | 3,230 | 3,290 | +60 | +1.9% | 2,800 |
| 2024/11/28 | 3,220 | 3,260 | 3,220 | 3,230 | +15 | +0.5% | 1,400 |
| 2024/11/27 | 3,225 | 3,300 | 3,200 | 3,215 | -35 | -1.1% | 8,300 |
| 2024/11/26 | 3,290 | 3,295 | 3,200 | 3,250 | -20 | -0.6% | 8,700 |
| 2024/11/25 | 3,250 | 3,275 | 3,215 | 3,270 | +85 | +2.7% | 7,500 |
| 2024/11/22 | 3,165 | 3,185 | 3,155 | 3,185 | +20 | +0.6% | 4,600 |
| 2024/11/21 | 3,170 | 3,200 | 3,150 | 3,165 | -5 | -0.2% | 1,700 |
| 2024/11/20 | 3,170 | 3,200 | 3,170 | 3,170 | ±0 | ±0% | 1,600 |
| 2024/11/19 | 3,140 | 3,195 | 3,140 | 3,170 | +40 | +1.3% | 2,600 |
| 2024/11/18 | 3,170 | 3,200 | 3,130 | 3,130 | -40 | -1.3% | 6,100 |
| 2024/11/15 | 3,250 | 3,250 | 3,135 | 3,170 | -60 | -1.9% | 4,000 |
| 2024/11/14 | 3,180 | 3,235 | 3,180 | 3,230 | +50 | +1.6% | 2,700 |
| 2024/11/13 | 3,160 | 3,225 | 3,160 | 3,180 | -50 | -1.5% | 4,300 |
| 2024/11/12 | 3,205 | 3,230 | 3,175 | 3,230 | +5 | +0.2% | 4,800 |
| 2024/11/11 | 3,200 | 3,230 | 3,185 | 3,225 | +40 | +1.3% | 8,000 |
| 2024/11/08 | 3,180 | 3,190 | 3,150 | 3,185 | +80 | +2.6% | 14,100 |
| 2024/11/07 | 3,030 | 3,195 | 2,986 | 3,105 | +125 | +4.2% | 18,300 |
| 2024/11/06 | 2,984 | 3,070 | 2,965 | 2,980 | +1 | ±0% | 3,700 |
51～
100
件表示中 / 3673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 | 368,000円 | +6.3% | -27.0% | 5.16% | 8.43倍 | 0.33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 |
| アルマード | 100,000円 | +20.7% | +2.0% | 6.50% | 13.61倍 | 8.32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 |
| アクシージア | 42,800円 | +8.9% | -83.5% | 2.34% | 88.25倍 | 1.31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 | 79,000円 | +1.4% | +4.3% | 4.56% | 13.22倍 | 0.82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 |
| ヤスハラケミカル | 84,900円 | +9.1% | +22.2% | 1.41% | 7.58倍 | 0.38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
