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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 272 | 273 | 272 | 273 | +1 | +0.4% | 2,000 |
| 2017/07/10 | 274 | 274 | 258 | 272 | -1 | -0.4% | 67,000 |
| 2017/07/07 | 273 | 273 | 273 | 273 | -3 | -1.1% | 44,000 |
| 2017/07/06 | 276 | 277 | 276 | 276 | -1 | -0.4% | 17,000 |
| 2017/07/05 | 275 | 277 | 274 | 277 | +2 | +0.7% | 18,000 |
| 2017/07/04 | 276 | 276 | 275 | 275 | -1 | -0.4% | 10,000 |
| 2017/07/03 | 275 | 276 | 273 | 276 | +2 | +0.7% | 6,000 |
| 2017/06/30 | 277 | 277 | 273 | 274 | -2 | -0.7% | 17,000 |
| 2017/06/29 | 276 | 278 | 275 | 276 | +1 | +0.4% | 40,000 |
| 2017/06/28 | 275 | 279 | 275 | 275 | -7 | -2.5% | 60,000 |
| 2017/06/27 | 280 | 282 | 280 | 282 | +1 | +0.4% | 4,000 |
| 2017/06/26 | 279 | 285 | 276 | 281 | +1 | +0.4% | 49,000 |
| 2017/06/23 | 280 | 280 | 277 | 280 | ±0 | ±0% | 5,000 |
| 2017/06/22 | 280 | 280 | 280 | 280 | ±0 | ±0% | 2,000 |
| 2017/06/21 | 279 | 280 | 276 | 280 | -1 | -0.4% | 16,000 |
| 2017/06/20 | 285 | 285 | 279 | 281 | -5 | -1.7% | 53,000 |
| 2017/06/19 | 284 | 286 | 281 | 286 | +1 | +0.4% | 26,000 |
| 2017/06/16 | 282 | 288 | 282 | 285 | +3 | +1.1% | 54,000 |
| 2017/06/15 | 281 | 285 | 281 | 282 | +1 | +0.4% | 17,000 |
| 2017/06/14 | 281 | 281 | 280 | 281 | +2 | +0.7% | 8,000 |
| 2017/06/13 | 282 | 282 | 279 | 279 | -3 | -1.1% | 5,000 |
| 2017/06/12 | 282 | 282 | 282 | 282 | +5 | +1.8% | 2,000 |
| 2017/06/09 | 282 | 282 | 277 | 277 | - | - | 13,000 |
| 2017/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/07 | 283 | 283 | 280 | 280 | -1 | -0.4% | 23,000 |
| 2017/06/06 | 285 | 285 | 279 | 281 | -4 | -1.4% | 60,000 |
| 2017/06/05 | 288 | 288 | 284 | 285 | -2 | -0.7% | 23,000 |
| 2017/06/02 | 287 | 291 | 287 | 287 | +1 | +0.3% | 36,000 |
| 2017/06/01 | 284 | 288 | 284 | 286 | +1 | +0.4% | 19,000 |
| 2017/05/31 | 285 | 285 | 285 | 285 | -1 | -0.3% | 2,000 |
| 2017/05/30 | 286 | 286 | 285 | 286 | -1 | -0.3% | 6,000 |
| 2017/05/29 | 286 | 287 | 285 | 287 | ±0 | ±0% | 9,000 |
| 2017/05/26 | 293 | 293 | 286 | 287 | -7 | -2.4% | 15,000 |
| 2017/05/25 | 290 | 294 | 290 | 294 | +3 | +1% | 18,000 |
| 2017/05/24 | 289 | 293 | 287 | 291 | +6 | +2.1% | 20,000 |
| 2017/05/23 | 285 | 285 | 285 | 285 | -1 | -0.3% | 6,000 |
| 2017/05/22 | 289 | 289 | 286 | 286 | -2 | -0.7% | 5,000 |
| 2017/05/19 | 283 | 288 | 283 | 288 | +3 | +1.1% | 21,000 |
| 2017/05/18 | 285 | 285 | 280 | 285 | -5 | -1.7% | 22,000 |
| 2017/05/17 | 284 | 290 | 283 | 290 | +2 | +0.7% | 40,000 |
| 2017/05/16 | 285 | 290 | 282 | 288 | -5 | -1.7% | 92,000 |
| 2017/05/15 | 305 | 313 | 291 | 293 | -11 | -3.6% | 151,000 |
| 2017/05/12 | 305 | 305 | 302 | 304 | -5 | -1.6% | 42,000 |
| 2017/05/11 | 309 | 311 | 309 | 309 | +1 | +0.3% | 14,000 |
| 2017/05/10 | 311 | 311 | 306 | 308 | -2 | -0.6% | 53,000 |
| 2017/05/09 | 318 | 318 | 306 | 310 | -5 | -1.6% | 44,000 |
| 2017/05/08 | 314 | 316 | 311 | 315 | +6 | +1.9% | 55,000 |
| 2017/05/02 | 301 | 309 | 301 | 309 | +8 | +2.7% | 55,000 |
| 2017/05/01 | 298 | 302 | 298 | 301 | +5 | +1.7% | 16,000 |
| 2017/04/28 | 296 | 296 | 295 | 296 | ±0 | ±0% | 8,000 |
1801～
1850
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
