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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 4,200 | 4,230 | 4,195 | 4,195 | +5 | +0.1% | 4,600 |
| 2018/02/20 | 4,210 | 4,210 | 4,150 | 4,190 | -20 | -0.5% | 3,000 |
| 2018/02/19 | 4,100 | 4,240 | 4,035 | 4,210 | +305 | +7.8% | 16,200 |
| 2018/02/16 | 3,915 | 3,965 | 3,890 | 3,905 | -50 | -1.3% | 5,400 |
| 2018/02/15 | 4,025 | 4,025 | 3,915 | 3,955 | +15 | +0.4% | 3,200 |
| 2018/02/14 | 3,990 | 4,040 | 3,920 | 3,940 | -105 | -2.6% | 5,700 |
| 2018/02/13 | 4,090 | 4,120 | 4,020 | 4,045 | +65 | +1.6% | 9,100 |
| 2018/02/09 | 3,880 | 4,100 | 3,880 | 3,980 | +30 | +0.8% | 11,500 |
| 2018/02/08 | 3,930 | 4,000 | 3,860 | 3,950 | -50 | -1.3% | 9,800 |
| 2018/02/07 | 4,075 | 4,140 | 4,000 | 4,000 | +205 | +5.4% | 17,200 |
| 2018/02/06 | 3,850 | 3,875 | 3,555 | 3,795 | -450 | -10.6% | 39,800 |
| 2018/02/05 | 4,340 | 4,345 | 4,145 | 4,245 | -230 | -5.1% | 27,900 |
| 2018/02/02 | 4,460 | 4,525 | 4,385 | 4,475 | -55 | -1.2% | 19,500 |
| 2018/02/01 | 4,420 | 4,540 | 4,365 | 4,530 | +250 | +5.8% | 24,900 |
| 2018/01/31 | 4,135 | 4,320 | 4,125 | 4,280 | +140 | +3.4% | 14,600 |
| 2018/01/30 | 4,200 | 4,225 | 3,995 | 4,140 | -70 | -1.7% | 12,700 |
| 2018/01/29 | 3,970 | 4,260 | 3,970 | 4,210 | +235 | +5.9% | 43,600 |
| 2018/01/26 | 3,765 | 3,980 | 3,755 | 3,975 | +350 | +9.7% | 38,500 |
| 2018/01/25 | 3,625 | 3,645 | 3,610 | 3,625 | -5 | -0.1% | 14,300 |
| 2018/01/24 | 3,645 | 3,650 | 3,620 | 3,630 | +30 | +0.8% | 14,900 |
| 2018/01/23 | 3,655 | 3,655 | 3,585 | 3,600 | +15 | +0.4% | 1,000 |
| 2018/01/22 | 3,570 | 3,585 | 3,555 | 3,585 | +10 | +0.3% | 4,000 |
| 2018/01/19 | 3,575 | 3,580 | 3,560 | 3,575 | ±0 | ±0% | 4,900 |
| 2018/01/18 | 3,585 | 3,600 | 3,575 | 3,575 | +5 | +0.1% | 5,200 |
| 2018/01/17 | 3,620 | 3,620 | 3,570 | 3,570 | -60 | -1.7% | 7,300 |
| 2018/01/16 | 3,620 | 3,630 | 3,620 | 3,630 | ±0 | ±0% | 800 |
| 2018/01/15 | 3,645 | 3,645 | 3,610 | 3,630 | ±0 | ±0% | 2,000 |
| 2018/01/12 | 3,555 | 3,670 | 3,555 | 3,630 | +50 | +1.4% | 13,000 |
| 2018/01/11 | 3,585 | 3,585 | 3,560 | 3,580 | -5 | -0.1% | 4,300 |
| 2018/01/10 | 3,550 | 3,585 | 3,520 | 3,585 | +45 | +1.3% | 8,200 |
| 2018/01/09 | 3,555 | 3,555 | 3,510 | 3,540 | +55 | +1.6% | 6,400 |
| 2018/01/05 | 3,450 | 3,495 | 3,450 | 3,485 | +45 | +1.3% | 5,600 |
| 2018/01/04 | 3,480 | 3,480 | 3,435 | 3,440 | +10 | +0.3% | 4,300 |
| 2017/12/29 | 3,430 | 3,440 | 3,425 | 3,430 | -10 | -0.3% | 4,000 |
| 2017/12/28 | 3,450 | 3,470 | 3,440 | 3,440 | -10 | -0.3% | 2,700 |
| 2017/12/27 | 3,440 | 3,475 | 3,440 | 3,450 | +10 | +0.3% | 2,200 |
| 2017/12/26 | 3,430 | 3,475 | 3,420 | 3,440 | +10 | +0.3% | 9,000 |
| 2017/12/25 | 3,465 | 3,490 | 3,415 | 3,430 | -5 | -0.1% | 6,400 |
| 2017/12/22 | 3,495 | 3,495 | 3,400 | 3,435 | -35 | -1% | 4,300 |
| 2017/12/21 | 3,450 | 3,560 | 3,445 | 3,470 | +20 | +0.6% | 21,200 |
| 2017/12/20 | 3,480 | 3,505 | 3,440 | 3,450 | -35 | -1% | 11,300 |
| 2017/12/19 | 3,485 | 3,525 | 3,455 | 3,485 | +55 | +1.6% | 13,400 |
| 2017/12/18 | 3,380 | 3,445 | 3,350 | 3,430 | +65 | +1.9% | 15,100 |
| 2017/12/15 | 3,380 | 3,430 | 3,340 | 3,365 | +5 | +0.1% | 13,200 |
| 2017/12/14 | 3,375 | 3,390 | 3,355 | 3,360 | -20 | -0.6% | 5,400 |
| 2017/12/13 | 3,335 | 3,395 | 3,335 | 3,380 | +5 | +0.1% | 1,300 |
| 2017/12/12 | 3,315 | 3,430 | 3,315 | 3,375 | +60 | +1.8% | 2,400 |
| 2017/12/11 | 3,330 | 3,330 | 3,290 | 3,315 | -10 | -0.3% | 16,600 |
| 2017/12/08 | 3,325 | 3,325 | 3,325 | 3,325 | +5 | +0.2% | 1,600 |
| 2017/12/07 | 3,325 | 3,330 | 3,300 | 3,320 | +25 | +0.8% | 4,700 |
1651～
1700
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
