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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,957 | 2,957 | 2,885 | 2,900 | -72 | -2.4% | 3,000 |
| 2024/08/20 | 2,985 | 2,985 | 2,972 | 2,972 | -23 | -0.8% | 1,300 |
| 2024/08/19 | 2,978 | 3,000 | 2,978 | 2,995 | +36 | +1.2% | 1,800 |
| 2024/08/16 | 2,925 | 2,959 | 2,925 | 2,959 | +58 | +2% | 1,700 |
| 2024/08/15 | 2,918 | 2,925 | 2,900 | 2,901 | -17 | -0.6% | 1,800 |
| 2024/08/14 | 2,898 | 2,938 | 2,890 | 2,918 | +41 | +1.4% | 1,300 |
| 2024/08/13 | 2,847 | 2,928 | 2,812 | 2,877 | +80 | +2.9% | 2,600 |
| 2024/08/09 | 2,829 | 2,833 | 2,764 | 2,797 | +8 | +0.3% | 6,500 |
| 2024/08/08 | 2,802 | 2,802 | 2,750 | 2,789 | -22 | -0.8% | 7,800 |
| 2024/08/07 | 2,753 | 2,884 | 2,691 | 2,811 | +65 | +2.4% | 9,600 |
| 2024/08/06 | 2,750 | 2,862 | 2,727 | 2,746 | +42 | +1.6% | 14,400 |
| 2024/08/05 | 2,799 | 2,799 | 2,622 | 2,704 | -181 | -6.3% | 16,800 |
| 2024/08/02 | 3,040 | 3,040 | 2,852 | 2,885 | -225 | -7.2% | 8,900 |
| 2024/08/01 | 3,250 | 3,250 | 3,110 | 3,110 | -95 | -3% | 1,900 |
| 2024/07/31 | 3,200 | 3,205 | 3,200 | 3,205 | +5 | +0.2% | 500 |
| 2024/07/30 | 3,240 | 3,270 | 3,200 | 3,200 | -10 | -0.3% | 800 |
| 2024/07/29 | 3,200 | 3,275 | 3,200 | 3,210 | +20 | +0.6% | 2,100 |
| 2024/07/26 | 3,185 | 3,200 | 3,185 | 3,190 | ±0 | ±0% | 3,800 |
| 2024/07/25 | 3,175 | 3,230 | 3,175 | 3,190 | +15 | +0.5% | 2,600 |
| 2024/07/24 | 3,215 | 3,215 | 3,160 | 3,175 | -25 | -0.8% | 2,100 |
| 2024/07/23 | 3,200 | 3,230 | 3,200 | 3,200 | +15 | +0.5% | 1,400 |
| 2024/07/22 | 3,205 | 3,210 | 3,155 | 3,185 | -60 | -1.8% | 7,100 |
| 2024/07/19 | 3,320 | 3,330 | 3,230 | 3,245 | -55 | -1.7% | 5,000 |
| 2024/07/18 | 3,295 | 3,325 | 3,295 | 3,300 | -5 | -0.2% | 1,500 |
| 2024/07/17 | 3,300 | 3,325 | 3,295 | 3,305 | +15 | +0.5% | 700 |
| 2024/07/16 | 3,300 | 3,320 | 3,285 | 3,290 | ±0 | ±0% | 2,300 |
| 2024/07/12 | 3,355 | 3,355 | 3,215 | 3,290 | -50 | -1.5% | 7,700 |
| 2024/07/11 | 3,345 | 3,360 | 3,340 | 3,340 | ±0 | ±0% | 800 |
| 2024/07/10 | 3,350 | 3,355 | 3,340 | 3,340 | -5 | -0.1% | 400 |
| 2024/07/09 | 3,340 | 3,345 | 3,320 | 3,345 | +15 | +0.5% | 300 |
| 2024/07/08 | 3,380 | 3,380 | 3,330 | 3,330 | -25 | -0.7% | 4,600 |
| 2024/07/05 | 3,340 | 3,355 | 3,320 | 3,355 | +55 | +1.7% | 700 |
| 2024/07/04 | 3,345 | 3,365 | 3,300 | 3,300 | -50 | -1.5% | 2,100 |
| 2024/07/03 | 3,340 | 3,385 | 3,335 | 3,350 | +10 | +0.3% | 500 |
| 2024/07/02 | 3,330 | 3,355 | 3,310 | 3,340 | +15 | +0.5% | 1,200 |
| 2024/07/01 | 3,350 | 3,350 | 3,320 | 3,325 | +20 | +0.6% | 900 |
| 2024/06/28 | 3,310 | 3,345 | 3,300 | 3,305 | -30 | -0.9% | 3,700 |
| 2024/06/27 | 3,380 | 3,390 | 3,315 | 3,335 | +20 | +0.6% | 4,100 |
| 2024/06/26 | 3,350 | 3,355 | 3,285 | 3,315 | +5 | +0.2% | 900 |
| 2024/06/25 | 3,245 | 3,310 | 3,245 | 3,310 | +75 | +2.3% | 700 |
| 2024/06/24 | 3,295 | 3,295 | 3,235 | 3,235 | +5 | +0.2% | 1,300 |
| 2024/06/21 | 3,225 | 3,290 | 3,225 | 3,230 | +10 | +0.3% | 1,100 |
| 2024/06/20 | 3,235 | 3,235 | 3,210 | 3,220 | -15 | -0.5% | 2,200 |
| 2024/06/19 | 3,280 | 3,280 | 3,220 | 3,235 | -20 | -0.6% | 1,800 |
| 2024/06/18 | 3,275 | 3,290 | 3,230 | 3,255 | ±0 | ±0% | 1,700 |
| 2024/06/17 | 3,320 | 3,320 | 3,215 | 3,255 | -85 | -2.5% | 2,800 |
| 2024/06/14 | 3,355 | 3,355 | 3,310 | 3,340 | +35 | +1.1% | 800 |
| 2024/06/13 | 3,330 | 3,340 | 3,305 | 3,305 | -25 | -0.8% | 500 |
| 2024/06/12 | 3,300 | 3,330 | 3,300 | 3,330 | +25 | +0.8% | 400 |
| 2024/06/11 | 3,335 | 3,335 | 3,270 | 3,305 | -25 | -0.8% | 600 |
151～
200
件表示中 / 3673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 | 368,000円 | +6.3% | -27.0% | 5.16% | 8.43倍 | 0.33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 |
| アルマード | 100,000円 | +20.7% | +2.0% | 6.50% | 13.61倍 | 8.32倍 |
|
独自原料の卵殻膜成分配合のサプリ・化粧品通販業者。ＯＥＭ外販卸、直販、テレビ通販が３本柱 |
| アクシージア | 42,800円 | +8.9% | -83.5% | 2.34% | 88.25倍 | 1.31倍 |
|
スキンケア主体の化粧品メーカー、サプリも手がける。中国への売上が大半。ＥＣに強み |
| 竹本容器 | 79,000円 | +1.4% | +4.3% | 4.56% | 13.22倍 | 0.82倍 |
|
化粧品・食品向け主力のプラスチック製包装容器専業。自社開発の金型多数保有し短納期に強み |
| ヤスハラケミカル | 84,900円 | +9.1% | +22.2% | 1.41% | 7.58倍 | 0.38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
