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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 2,805 | 2,805 | 2,793 | 2,793 | -7 | -0.3% | 1,100 |
| 2018/07/17 | 2,876 | 2,876 | 2,791 | 2,800 | -8 | -0.3% | 5,700 |
| 2018/07/13 | 2,811 | 2,815 | 2,800 | 2,808 | +8 | +0.3% | 1,400 |
| 2018/07/12 | 2,830 | 2,831 | 2,791 | 2,800 | -28 | -1% | 2,200 |
| 2018/07/11 | 2,828 | 2,828 | 2,828 | 2,828 | -12 | -0.4% | 200 |
| 2018/07/10 | 2,836 | 2,850 | 2,828 | 2,840 | +4 | +0.1% | 1,800 |
| 2018/07/09 | 2,927 | 2,927 | 2,833 | 2,836 | +9 | +0.3% | 4,200 |
| 2018/07/06 | 2,811 | 2,827 | 2,811 | 2,827 | +12 | +0.4% | 1,900 |
| 2018/07/05 | 2,838 | 2,858 | 2,815 | 2,815 | +15 | +0.5% | 1,100 |
| 2018/07/04 | 2,891 | 2,891 | 2,782 | 2,800 | -100 | -3.4% | 49,600 |
| 2018/07/03 | 2,906 | 2,945 | 2,900 | 2,900 | -3 | -0.1% | 3,500 |
| 2018/07/02 | 2,907 | 2,907 | 2,903 | 2,903 | -18 | -0.6% | 1,400 |
| 2018/06/29 | 2,969 | 2,969 | 2,909 | 2,921 | +21 | +0.7% | 1,600 |
| 2018/06/28 | 2,914 | 2,964 | 2,900 | 2,900 | -17 | -0.6% | 46,100 |
| 2018/06/27 | 2,917 | 2,917 | 2,917 | 2,917 | -1 | ±0% | 300 |
| 2018/06/26 | 2,928 | 2,928 | 2,917 | 2,918 | -31 | -1.1% | 1,000 |
| 2018/06/25 | 2,940 | 2,985 | 2,921 | 2,949 | +28 | +1% | 1,400 |
| 2018/06/22 | 2,950 | 2,950 | 2,921 | 2,921 | -34 | -1.2% | 2,700 |
| 2018/06/21 | 2,952 | 2,961 | 2,950 | 2,955 | -24 | -0.8% | 2,200 |
| 2018/06/20 | 3,065 | 3,065 | 2,931 | 2,979 | -81 | -2.6% | 48,900 |
| 2018/06/19 | 3,090 | 3,090 | 3,050 | 3,060 | -75 | -2.4% | 1,700 |
| 2018/06/18 | 3,115 | 3,135 | 3,115 | 3,135 | -20 | -0.6% | 300 |
| 2018/06/15 | 3,140 | 3,160 | 3,115 | 3,155 | +25 | +0.8% | 2,500 |
| 2018/06/14 | 3,105 | 3,130 | 3,105 | 3,130 | +10 | +0.3% | 800 |
| 2018/06/13 | 3,150 | 3,150 | 3,100 | 3,120 | -40 | -1.3% | 5,500 |
| 2018/06/12 | 3,160 | 3,160 | 3,160 | 3,160 | ±0 | ±0% | 500 |
| 2018/06/11 | 3,130 | 3,160 | 3,130 | 3,160 | +30 | +1% | 1,700 |
| 2018/06/08 | 3,165 | 3,170 | 3,130 | 3,130 | -35 | -1.1% | 1,200 |
| 2018/06/07 | 3,165 | 3,165 | 3,120 | 3,165 | +15 | +0.5% | 2,600 |
| 2018/06/06 | 3,100 | 3,170 | 3,100 | 3,150 | +60 | +1.9% | 1,000 |
| 2018/06/05 | 3,110 | 3,110 | 3,090 | 3,090 | -35 | -1.1% | 42,400 |
| 2018/06/04 | 3,125 | 3,130 | 3,100 | 3,125 | ±0 | ±0% | 900 |
| 2018/06/01 | 3,085 | 3,130 | 3,085 | 3,125 | +30 | +1% | 1,000 |
| 2018/05/31 | 3,165 | 3,175 | 3,080 | 3,095 | -50 | -1.6% | 5,200 |
| 2018/05/30 | 3,140 | 3,145 | 3,115 | 3,145 | +5 | +0.2% | 2,500 |
| 2018/05/29 | 3,180 | 3,185 | 3,140 | 3,140 | -45 | -1.4% | 3,200 |
| 2018/05/28 | 3,205 | 3,205 | 3,185 | 3,185 | -15 | -0.5% | 2,100 |
| 2018/05/25 | 3,195 | 3,200 | 3,190 | 3,200 | +15 | +0.5% | 800 |
| 2018/05/24 | 3,180 | 3,200 | 3,170 | 3,185 | +5 | +0.2% | 45,200 |
| 2018/05/23 | 3,230 | 3,235 | 3,180 | 3,180 | -40 | -1.2% | 4,200 |
| 2018/05/22 | 3,245 | 3,245 | 3,215 | 3,220 | -30 | -0.9% | 3,500 |
| 2018/05/21 | 3,300 | 3,300 | 3,200 | 3,250 | -25 | -0.8% | 3,500 |
| 2018/05/18 | 3,305 | 3,305 | 3,275 | 3,275 | -30 | -0.9% | 2,000 |
| 2018/05/17 | 3,310 | 3,325 | 3,260 | 3,305 | +65 | +2% | 3,800 |
| 2018/05/16 | 3,275 | 3,385 | 3,170 | 3,240 | -455 | -12.3% | 70,100 |
| 2018/05/15 | 3,695 | 3,830 | 3,685 | 3,695 | ±0 | ±0% | 7,700 |
| 2018/05/14 | 3,710 | 3,730 | 3,610 | 3,695 | -15 | -0.4% | 5,000 |
| 2018/05/11 | 3,760 | 3,760 | 3,710 | 3,710 | -60 | -1.6% | 5,100 |
| 2018/05/10 | 3,780 | 3,785 | 3,765 | 3,770 | -10 | -0.3% | 1,600 |
| 2018/05/09 | 3,795 | 3,795 | 3,775 | 3,780 | -25 | -0.7% | 3,100 |
1551～
1600
件表示中 / 3586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 | 318,500円 | +6.3% | +22.7% | 5.02% | 7.36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 |
| 戸田工 | 153,400円 | +12.5% | - | 0.00% | - | 0.62倍 |
|
顔料・ＭＬＣＣ誘電体等電子素材の老舗。２次電池正極材でＢＡＳＦと合弁、ＴＤＫの持分会社 |
| コージンバイ | 176,300円 | +1.7% | +38.0% | 0.79% | 14.33倍 | 1.71倍 |
|
細胞治療や再生医療の研究向けに細胞培養用培地を供給。自社で医療機関から細胞加工受託も |
| 三和油化 | 200,000円 | +5.4% | -19.3% | 2.00% | 11.70倍 | 0.72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 |
| ヤスハラケミカル | 79,500円 | +9.1% | +22.2% | 1.51% | 7.09倍 | 0.36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
