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 |
|---|---|---|---|---|---|---|---|
| 2025/02/14 | 3,755 | 3,825 | 3,740 | 3,810 | +55 | +1.5% | 10,100 |
| 2025/02/13 | 3,705 | 3,765 | 3,700 | 3,755 | +55 | +1.5% | 5,500 |
| 2025/02/12 | 3,780 | 3,780 | 3,680 | 3,700 | -55 | -1.5% | 10,200 |
| 2025/02/10 | 3,630 | 3,780 | 3,630 | 3,755 | +160 | +4.5% | 23,500 |
| 2025/02/07 | 3,320 | 3,595 | 3,320 | 3,595 | +250 | +7.5% | 43,000 |
| 2025/02/06 | 3,340 | 3,375 | 3,340 | 3,345 | +15 | +0.5% | 1,200 |
| 2025/02/05 | 3,345 | 3,345 | 3,330 | 3,330 | -15 | -0.4% | 700 |
| 2025/02/04 | 3,335 | 3,345 | 3,315 | 3,345 | +15 | +0.5% | 2,600 |
| 2025/02/03 | 3,355 | 3,355 | 3,320 | 3,330 | -30 | -0.9% | 4,600 |
| 2025/01/31 | 3,390 | 3,390 | 3,345 | 3,360 | -30 | -0.9% | 1,700 |
| 2025/01/30 | 3,350 | 3,390 | 3,340 | 3,390 | +20 | +0.6% | 2,500 |
| 2025/01/29 | 3,350 | 3,375 | 3,345 | 3,370 | +25 | +0.7% | 2,600 |
| 2025/01/28 | 3,325 | 3,365 | 3,325 | 3,345 | -10 | -0.3% | 2,700 |
| 2025/01/27 | 3,325 | 3,370 | 3,325 | 3,355 | +55 | +1.7% | 4,600 |
| 2025/01/24 | 3,300 | 3,320 | 3,285 | 3,300 | +20 | +0.6% | 800 |
| 2025/01/23 | 3,290 | 3,330 | 3,280 | 3,280 | -10 | -0.3% | 1,400 |
| 2025/01/22 | 3,280 | 3,320 | 3,280 | 3,290 | -15 | -0.5% | 2,200 |
| 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 |
101～
150
件表示中 / 3740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 | 422,500円 | -1.7% | +105.7% | 4.97% | 8.22倍 | 0.36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 |
| アクシージア | 48,500円 | +8.9% | -69.7% | 2.06% | 79.25倍 | 1.49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 |
| ナトコ | 141,800円 | +6.0% | +8.9% | 3.67% | 10.93倍 | 0.46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 |
| ミライアル | 111,200円 | -0.0% | -14.2% | 2.70% | 12.56倍 | 0.45倍 |
|
半導体ウエハ容器の専業メーカー。出荷容器が経営の柱。半導体工場向け工程内容器も手がける |
| 広栄化学 | 226,400円 | -2.6% | -1.7% | 4.42% | 39.55倍 | 0.51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
