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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 3,815 | 3,820 | 3,790 | 3,805 | -20 | -0.5% | 6,200 |
| 2018/05/07 | 3,825 | 3,825 | 3,805 | 3,825 | -5 | -0.1% | 5,300 |
| 2018/05/02 | 3,830 | 3,855 | 3,790 | 3,830 | ±0 | ±0% | 5,900 |
| 2018/05/01 | 3,830 | 3,830 | 3,815 | 3,830 | -10 | -0.3% | 1,200 |
| 2018/04/27 | 3,865 | 3,865 | 3,815 | 3,840 | +10 | +0.3% | 2,500 |
| 2018/04/26 | 3,830 | 3,860 | 3,830 | 3,830 | -15 | -0.4% | 900 |
| 2018/04/25 | 3,780 | 3,845 | 3,780 | 3,845 | +70 | +1.9% | 3,300 |
| 2018/04/24 | 3,825 | 3,825 | 3,775 | 3,775 | -55 | -1.4% | 400 |
| 2018/04/23 | 3,805 | 3,830 | 3,805 | 3,830 | +25 | +0.7% | 2,200 |
| 2018/04/20 | 3,785 | 3,805 | 3,785 | 3,805 | +35 | +0.9% | 1,200 |
| 2018/04/19 | 3,770 | 3,785 | 3,770 | 3,770 | -15 | -0.4% | 1,800 |
| 2018/04/18 | 3,785 | 3,785 | 3,785 | 3,785 | +10 | +0.3% | 500 |
| 2018/04/17 | 3,805 | 3,810 | 3,770 | 3,775 | -55 | -1.4% | 3,100 |
| 2018/04/16 | 3,830 | 3,840 | 3,825 | 3,830 | -10 | -0.3% | 5,400 |
| 2018/04/13 | 3,850 | 3,850 | 3,825 | 3,840 | -30 | -0.8% | 1,100 |
| 2018/04/12 | 3,850 | 3,870 | 3,815 | 3,870 | +50 | +1.3% | 1,300 |
| 2018/04/11 | 3,820 | 3,880 | 3,820 | 3,820 | -30 | -0.8% | 1,900 |
| 2018/04/10 | 3,795 | 3,850 | 3,795 | 3,850 | +15 | +0.4% | 1,700 |
| 2018/04/09 | 3,895 | 3,900 | 3,785 | 3,835 | -70 | -1.8% | 6,200 |
| 2018/04/06 | 3,850 | 3,905 | 3,845 | 3,905 | +25 | +0.6% | 2,400 |
| 2018/04/05 | 3,920 | 3,920 | 3,825 | 3,880 | -35 | -0.9% | 2,900 |
| 2018/04/04 | 3,895 | 3,960 | 3,880 | 3,915 | +20 | +0.5% | 2,800 |
| 2018/04/03 | 3,860 | 3,895 | 3,855 | 3,895 | -25 | -0.6% | 800 |
| 2018/04/02 | 3,955 | 3,955 | 3,920 | 3,920 | -35 | -0.9% | 500 |
| 2018/03/30 | 3,860 | 4,090 | 3,850 | 3,955 | +125 | +3.3% | 2,900 |
| 2018/03/29 | 3,825 | 3,885 | 3,770 | 3,830 | +5 | +0.1% | 6,600 |
| 2018/03/28 | 3,690 | 3,860 | 3,690 | 3,825 | +20 | +0.5% | 7,000 |
| 2018/03/27 | 3,795 | 3,830 | 3,760 | 3,805 | +10 | +0.3% | 3,300 |
| 2018/03/26 | 3,810 | 3,870 | 3,655 | 3,795 | -55 | -1.4% | 7,400 |
| 2018/03/23 | 3,815 | 3,875 | 3,785 | 3,850 | -95 | -2.4% | 3,700 |
| 2018/03/22 | 3,965 | 3,985 | 3,925 | 3,945 | -25 | -0.6% | 1,800 |
| 2018/03/20 | 3,880 | 3,970 | 3,840 | 3,970 | +45 | +1.1% | 5,800 |
| 2018/03/19 | 3,965 | 3,975 | 3,915 | 3,925 | -40 | -1% | 13,900 |
| 2018/03/16 | 4,015 | 4,020 | 3,965 | 3,965 | -50 | -1.2% | 15,900 |
| 2018/03/15 | 4,055 | 4,055 | 4,010 | 4,015 | -35 | -0.9% | 7,100 |
| 2018/03/14 | 4,060 | 4,060 | 4,010 | 4,050 | -15 | -0.4% | 3,300 |
| 2018/03/13 | 4,115 | 4,130 | 4,030 | 4,065 | -5 | -0.1% | 12,300 |
| 2018/03/12 | 4,110 | 4,150 | 4,050 | 4,070 | -10 | -0.2% | 10,300 |
| 2018/03/09 | 4,110 | 4,135 | 4,080 | 4,080 | -15 | -0.4% | 5,900 |
| 2018/03/08 | 4,095 | 4,110 | 4,065 | 4,095 | +20 | +0.5% | 2,200 |
| 2018/03/07 | 4,115 | 4,140 | 4,075 | 4,075 | -95 | -2.3% | 4,400 |
| 2018/03/06 | 4,230 | 4,230 | 4,125 | 4,170 | -15 | -0.4% | 6,000 |
| 2018/03/05 | 4,185 | 4,260 | 4,010 | 4,185 | +35 | +0.8% | 20,000 |
| 2018/03/02 | 4,115 | 4,190 | 4,060 | 4,150 | +50 | +1.2% | 19,200 |
| 2018/03/01 | 4,200 | 4,200 | 4,075 | 4,100 | -20 | -0.5% | 3,400 |
| 2018/02/28 | 4,150 | 4,185 | 4,100 | 4,120 | -10 | -0.2% | 5,500 |
| 2018/02/27 | 4,115 | 4,160 | 4,090 | 4,130 | +15 | +0.4% | 3,100 |
| 2018/02/26 | 4,130 | 4,140 | 4,070 | 4,115 | -15 | -0.4% | 4,200 |
| 2018/02/23 | 4,115 | 4,170 | 4,105 | 4,130 | +25 | +0.6% | 3,700 |
| 2018/02/22 | 4,195 | 4,195 | 4,105 | 4,105 | -90 | -2.1% | 2,700 |
1601～
1650
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
