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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 4,130 | 4,130 | 4,095 | 4,130 | +5 | +0.1% | 3,000 |
| 2025/07/01 | 4,130 | 4,160 | 4,125 | 4,125 | -15 | -0.4% | 1,100 |
| 2025/06/30 | 4,150 | 4,175 | 4,100 | 4,140 | -5 | -0.1% | 2,800 |
| 2025/06/27 | 4,200 | 4,200 | 4,120 | 4,145 | -5 | -0.1% | 4,900 |
| 2025/06/26 | 4,145 | 4,175 | 4,140 | 4,150 | +15 | +0.4% | 1,800 |
| 2025/06/25 | 4,135 | 4,150 | 4,120 | 4,135 | +30 | +0.7% | 2,000 |
| 2025/06/24 | 4,180 | 4,180 | 4,105 | 4,105 | -25 | -0.6% | 5,200 |
| 2025/06/23 | 4,080 | 4,130 | 4,080 | 4,130 | +80 | +2% | 4,300 |
| 2025/06/20 | 4,080 | 4,085 | 4,040 | 4,050 | -20 | -0.5% | 4,600 |
| 2025/06/19 | 4,090 | 4,100 | 4,040 | 4,070 | -15 | -0.4% | 5,700 |
| 2025/06/18 | 4,105 | 4,105 | 4,075 | 4,085 | -20 | -0.5% | 2,000 |
| 2025/06/17 | 4,080 | 4,105 | 4,065 | 4,105 | +25 | +0.6% | 1,900 |
| 2025/06/16 | 4,060 | 4,090 | 4,045 | 4,080 | +20 | +0.5% | 4,100 |
| 2025/06/13 | 4,120 | 4,120 | 4,060 | 4,060 | -55 | -1.3% | 5,000 |
| 2025/06/12 | 4,140 | 4,145 | 4,105 | 4,115 | -25 | -0.6% | 3,300 |
| 2025/06/11 | 4,185 | 4,185 | 4,125 | 4,140 | +10 | +0.2% | 2,100 |
| 2025/06/10 | 4,130 | 4,180 | 4,125 | 4,130 | +5 | +0.1% | 3,800 |
| 2025/06/09 | 4,140 | 4,170 | 4,120 | 4,125 | -20 | -0.5% | 2,200 |
| 2025/06/06 | 4,110 | 4,145 | 4,110 | 4,145 | +35 | +0.9% | 2,200 |
| 2025/06/05 | 4,180 | 4,180 | 4,110 | 4,110 | -35 | -0.8% | 3,100 |
| 2025/06/04 | 4,165 | 4,180 | 4,140 | 4,145 | -20 | -0.5% | 5,000 |
| 2025/06/03 | 4,200 | 4,205 | 4,160 | 4,165 | -65 | -1.5% | 4,500 |
| 2025/06/02 | 4,250 | 4,265 | 4,190 | 4,230 | -15 | -0.4% | 5,200 |
| 2025/05/30 | 4,240 | 4,265 | 4,200 | 4,245 | +30 | +0.7% | 5,300 |
| 2025/05/29 | 4,210 | 4,280 | 4,210 | 4,215 | +35 | +0.8% | 7,600 |
| 2025/05/28 | 4,180 | 4,210 | 4,165 | 4,180 | +70 | +1.7% | 10,700 |
| 2025/05/27 | 4,125 | 4,170 | 4,110 | 4,110 | +30 | +0.7% | 7,500 |
| 2025/05/26 | 4,085 | 4,110 | 4,075 | 4,080 | -5 | -0.1% | 4,100 |
| 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 |
51～
100
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
