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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 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 |
| 2024/11/05 | 2,960 | 3,030 | 2,960 | 2,979 | +24 | +0.8% | 3,300 |
| 2024/11/01 | 2,950 | 2,955 | 2,940 | 2,955 | -6 | -0.2% | 1,900 |
| 2024/10/31 | 2,952 | 2,961 | 2,952 | 2,961 | -28 | -0.9% | 700 |
| 2024/10/30 | 2,975 | 2,993 | 2,971 | 2,989 | +14 | +0.5% | 2,300 |
| 2024/10/29 | 2,961 | 2,975 | 2,956 | 2,975 | +29 | +1% | 600 |
| 2024/10/28 | 2,951 | 2,995 | 2,946 | 2,946 | +30 | +1% | 3,600 |
| 2024/10/25 | 2,916 | 2,920 | 2,915 | 2,916 | ±0 | ±0% | 1,900 |
| 2024/10/24 | 2,922 | 2,927 | 2,916 | 2,916 | -1 | ±0% | 1,100 |
| 2024/10/23 | 2,917 | 2,917 | 2,917 | 2,917 | +1 | ±0% | 400 |
| 2024/10/22 | 2,936 | 2,945 | 2,916 | 2,916 | -19 | -0.6% | 2,300 |
| 2024/10/21 | 2,939 | 2,955 | 2,930 | 2,935 | +5 | +0.2% | 1,800 |
| 2024/10/18 | 2,952 | 2,952 | 2,930 | 2,930 | -22 | -0.7% | 3,200 |
| 2024/10/17 | 2,952 | 2,984 | 2,948 | 2,952 | +2 | +0.1% | 2,300 |
| 2024/10/16 | 2,948 | 2,955 | 2,948 | 2,950 | -45 | -1.5% | 1,400 |
| 2024/10/15 | 2,953 | 3,000 | 2,947 | 2,995 | +54 | +1.8% | 1,800 |
| 2024/10/11 | 2,955 | 2,994 | 2,940 | 2,941 | -28 | -0.9% | 1,800 |
| 2024/10/10 | 2,996 | 2,996 | 2,969 | 2,969 | -27 | -0.9% | 1,200 |
| 2024/10/09 | 2,981 | 2,999 | 2,950 | 2,996 | +26 | +0.9% | 1,500 |
101～
150
件表示中 / 3705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 | 408,500円 | -1.7% | +105.7% | 5.14% | 8.05倍 | 0.35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 |
| ナトコ | 145,300円 | +6.0% | +8.9% | 3.58% | 11.20倍 | 0.47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 |
| ムトー精工 | 146,000円 | -7.5% | -12.8% | 6.16% | 6.49倍 | 0.56倍 |
|
ＡＶ、自動車関連機器部品の金型、プラスチック成形が主力。６割強をベトナム、中国で生産 |
| ＵＦＨＤ | 65,600円 | +10.9% | -3.3% | 5.95% | 8.09倍 | 0.69倍 |
|
高級合成皮革を製造。最大販路だった米国代理店を１７年買収。国内で生産、大半を北米で販売 |
| 広栄化学 | 223,100円 | -2.6% | -1.7% | 4.48% | 38.97倍 | 0.50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
