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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 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 |
| 2024/02/26 | 2,985 | 2,985 | 2,970 | 2,970 | -15 | -0.5% | 1,700 |
| 2024/02/22 | 2,975 | 3,005 | 2,975 | 2,985 | +15 | +0.5% | 400 |
| 2024/02/21 | 2,985 | 3,010 | 2,970 | 2,970 | -15 | -0.5% | 2,000 |
| 2024/02/20 | 3,000 | 3,000 | 2,985 | 2,985 | +8 | +0.3% | 600 |
| 2024/02/19 | 2,937 | 2,988 | 2,937 | 2,977 | +32 | +1.1% | 900 |
| 2024/02/16 | 2,915 | 2,965 | 2,915 | 2,945 | +31 | +1.1% | 1,800 |
| 2024/02/15 | 2,990 | 2,990 | 2,914 | 2,914 | -96 | -3.2% | 4,500 |
| 2024/02/14 | 3,030 | 3,030 | 2,980 | 3,010 | -20 | -0.7% | 1,400 |
| 2024/02/13 | 2,964 | 3,040 | 2,964 | 3,030 | +89 | +3% | 2,000 |
| 2024/02/09 | 2,940 | 3,050 | 2,911 | 2,941 | -49 | -1.6% | 6,200 |
| 2024/02/08 | 3,135 | 3,135 | 2,984 | 2,990 | -110 | -3.5% | 5,900 |
| 2024/02/07 | 3,085 | 3,100 | 3,070 | 3,100 | +30 | +1% | 1,800 |
| 2024/02/06 | 3,050 | 3,075 | 3,035 | 3,070 | +20 | +0.7% | 2,400 |
| 2024/02/05 | 3,015 | 3,050 | 3,015 | 3,050 | +15 | +0.5% | 700 |
| 2024/02/02 | 3,030 | 3,065 | 3,005 | 3,035 | +15 | +0.5% | 3,200 |
| 2024/02/01 | 3,020 | 3,035 | 3,000 | 3,020 | +20 | +0.7% | 1,100 |
| 2024/01/31 | 3,000 | 3,015 | 2,983 | 3,000 | ±0 | ±0% | 2,400 |
| 2024/01/30 | 2,995 | 3,000 | 2,985 | 3,000 | +20 | +0.7% | 500 |
| 2024/01/29 | 2,993 | 3,000 | 2,979 | 2,980 | -13 | -0.4% | 1,800 |
| 2024/01/26 | 2,986 | 3,025 | 2,977 | 2,993 | +7 | +0.2% | 4,700 |
| 2024/01/25 | 2,975 | 2,986 | 2,950 | 2,986 | +14 | +0.5% | 3,500 |
| 2024/01/24 | 2,979 | 2,979 | 2,960 | 2,972 | -3 | -0.1% | 1,200 |
| 2024/01/23 | 2,935 | 2,975 | 2,935 | 2,975 | +40 | +1.4% | 3,300 |
| 2024/01/22 | 2,942 | 2,942 | 2,923 | 2,935 | +24 | +0.8% | 2,300 |
| 2024/01/19 | 2,913 | 2,913 | 2,887 | 2,911 | +10 | +0.3% | 1,300 |
| 2024/01/18 | 2,920 | 2,933 | 2,892 | 2,901 | -17 | -0.6% | 2,000 |
| 2024/01/17 | 2,903 | 2,918 | 2,896 | 2,918 | +15 | +0.5% | 1,400 |
| 2024/01/16 | 2,915 | 2,915 | 2,881 | 2,903 | -2 | -0.1% | 1,800 |
| 2024/01/15 | 2,919 | 2,919 | 2,890 | 2,905 | +5 | +0.2% | 5,000 |
| 2024/01/12 | 2,896 | 2,915 | 2,878 | 2,900 | +4 | +0.1% | 1,800 |
| 2024/01/11 | 2,901 | 2,916 | 2,895 | 2,896 | -3 | -0.1% | 2,400 |
| 2024/01/10 | 2,906 | 2,909 | 2,860 | 2,899 | -7 | -0.2% | 2,600 |
| 2024/01/09 | 2,929 | 2,929 | 2,900 | 2,906 | -2 | -0.1% | 6,600 |
| 2024/01/05 | 2,888 | 2,950 | 2,888 | 2,908 | +29 | +1% | 5,500 |
| 2024/01/04 | 2,857 | 2,900 | 2,847 | 2,879 | +28 | +1% | 5,300 |
| 2023/12/29 | 2,808 | 2,853 | 2,808 | 2,851 | +28 | +1% | 1,600 |
| 2023/12/28 | 2,840 | 2,863 | 2,805 | 2,823 | -17 | -0.6% | 1,500 |
| 2023/12/27 | 2,807 | 2,840 | 2,807 | 2,840 | +54 | +1.9% | 1,100 |
| 2023/12/26 | 2,810 | 2,818 | 2,786 | 2,786 | -54 | -1.9% | 4,400 |
| 2023/12/25 | 2,854 | 2,854 | 2,825 | 2,840 | -14 | -0.5% | 2,400 |
| 2023/12/22 | 2,858 | 2,865 | 2,854 | 2,854 | +5 | +0.2% | 1,900 |
| 2023/12/21 | 2,850 | 2,855 | 2,849 | 2,849 | +2 | +0.1% | 1,300 |
| 2023/12/20 | 2,810 | 2,860 | 2,810 | 2,847 | +22 | +0.8% | 1,400 |
| 2023/12/19 | 2,818 | 2,849 | 2,818 | 2,825 | -17 | -0.6% | 800 |
51～
100
件表示中 / 3458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 | 318,000円 | +4.7% | +6.5% | 3.77% | 11.28倍 | 0.29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 |
| 三和油化 | 242,800円 | +8.7% | -2.2% | 1.65% | 11.04倍 | 0.87倍 |
|
蒸留・高純度化技術用い廃油等の再生、再資源化に強み。化学品製造も。電子材料向け比率高い |
| ダイキアクシス | 75,200円 | +4.3% | -4.4% | 3.19% | 25.05倍 | 1.05倍 |
|
四国のホームセンター・ダイキから事業分割し独立。環境機器、住宅機器が主力。新事業積極展開 |
| アサヒペン | 183,300円 | +5.1% | +21.3% | 3.27% | 8.48倍 | 0.46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 | 164,100円 | +1.7% | +38.0% | 0.85% | 13.08倍 | 2.46倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
