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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 3,335 | 3,345 | 3,315 | 3,345 | +15 | +0.5% | 2,600 |
| 2025/02/03 | 3,355 | 3,355 | 3,320 | 3,330 | -30 | -0.9% | 4,600 |
| 2025/01/31 | 3,390 | 3,390 | 3,345 | 3,360 | -30 | -0.9% | 1,700 |
| 2025/01/30 | 3,350 | 3,390 | 3,340 | 3,390 | +20 | +0.6% | 2,500 |
| 2025/01/29 | 3,350 | 3,375 | 3,345 | 3,370 | +25 | +0.7% | 2,600 |
| 2025/01/28 | 3,325 | 3,365 | 3,325 | 3,345 | -10 | -0.3% | 2,700 |
| 2025/01/27 | 3,325 | 3,370 | 3,325 | 3,355 | +55 | +1.7% | 4,600 |
| 2025/01/24 | 3,300 | 3,320 | 3,285 | 3,300 | +20 | +0.6% | 800 |
| 2025/01/23 | 3,290 | 3,330 | 3,280 | 3,280 | -10 | -0.3% | 1,400 |
| 2025/01/22 | 3,280 | 3,320 | 3,280 | 3,290 | -15 | -0.5% | 2,200 |
| 2025/01/21 | 3,300 | 3,305 | 3,280 | 3,305 | +5 | +0.2% | 3,300 |
| 2025/01/20 | 3,340 | 3,345 | 3,295 | 3,300 | -25 | -0.8% | 1,300 |
| 2025/01/17 | 3,275 | 3,325 | 3,260 | 3,325 | -20 | -0.6% | 1,200 |
| 2025/01/16 | 3,330 | 3,345 | 3,295 | 3,345 | ±0 | ±0% | 2,700 |
| 2025/01/15 | 3,300 | 3,345 | 3,260 | 3,345 | +5 | +0.1% | 3,600 |
| 2025/01/14 | 3,325 | 3,340 | 3,220 | 3,340 | +15 | +0.5% | 6,400 |
| 2025/01/10 | 3,355 | 3,355 | 3,320 | 3,325 | -30 | -0.9% | 2,000 |
| 2025/01/09 | 3,350 | 3,375 | 3,340 | 3,355 | -35 | -1% | 1,900 |
| 2025/01/08 | 3,355 | 3,395 | 3,325 | 3,390 | +35 | +1% | 3,300 |
| 2025/01/07 | 3,390 | 3,390 | 3,330 | 3,355 | -25 | -0.7% | 9,400 |
| 2025/01/06 | 3,360 | 3,385 | 3,350 | 3,380 | +30 | +0.9% | 4,400 |
| 2024/12/30 | 3,325 | 3,375 | 3,305 | 3,350 | +15 | +0.4% | 4,300 |
| 2024/12/27 | 3,335 | 3,370 | 3,335 | 3,335 | +30 | +0.9% | 1,500 |
| 2024/12/26 | 3,325 | 3,330 | 3,290 | 3,305 | ±0 | ±0% | 5,100 |
| 2024/12/25 | 3,295 | 3,315 | 3,290 | 3,305 | +20 | +0.6% | 1,400 |
| 2024/12/24 | 3,310 | 3,320 | 3,285 | 3,285 | -15 | -0.5% | 1,000 |
| 2024/12/23 | 3,315 | 3,330 | 3,295 | 3,300 | -25 | -0.8% | 2,600 |
| 2024/12/20 | 3,305 | 3,325 | 3,280 | 3,325 | +20 | +0.6% | 2,600 |
| 2024/12/19 | 3,300 | 3,335 | 3,280 | 3,305 | ±0 | ±0% | 1,500 |
| 2024/12/18 | 3,310 | 3,310 | 3,290 | 3,305 | -10 | -0.3% | 400 |
| 2024/12/17 | 3,335 | 3,335 | 3,280 | 3,315 | +5 | +0.2% | 1,600 |
| 2024/12/16 | 3,335 | 3,340 | 3,310 | 3,310 | -25 | -0.7% | 2,100 |
| 2024/12/13 | 3,325 | 3,335 | 3,290 | 3,335 | +10 | +0.3% | 1,300 |
| 2024/12/12 | 3,310 | 3,330 | 3,300 | 3,325 | +30 | +0.9% | 800 |
| 2024/12/11 | 3,325 | 3,330 | 3,290 | 3,295 | +25 | +0.8% | 3,600 |
| 2024/12/10 | 3,265 | 3,300 | 3,265 | 3,270 | -20 | -0.6% | 4,200 |
| 2024/12/09 | 3,315 | 3,320 | 3,275 | 3,290 | -15 | -0.5% | 3,400 |
| 2024/12/06 | 3,300 | 3,315 | 3,290 | 3,305 | +20 | +0.6% | 2,500 |
| 2024/12/05 | 3,305 | 3,320 | 3,275 | 3,285 | +15 | +0.5% | 5,300 |
| 2024/12/04 | 3,350 | 3,350 | 3,250 | 3,270 | -80 | -2.4% | 9,400 |
| 2024/12/03 | 3,300 | 3,350 | 3,300 | 3,350 | +65 | +2% | 5,300 |
| 2024/12/02 | 3,300 | 3,300 | 3,255 | 3,285 | -5 | -0.2% | 4,500 |
| 2024/11/29 | 3,265 | 3,290 | 3,230 | 3,290 | +60 | +1.9% | 2,800 |
| 2024/11/28 | 3,220 | 3,260 | 3,220 | 3,230 | +15 | +0.5% | 1,400 |
| 2024/11/27 | 3,225 | 3,300 | 3,200 | 3,215 | -35 | -1.1% | 8,300 |
| 2024/11/26 | 3,290 | 3,295 | 3,200 | 3,250 | -20 | -0.6% | 8,700 |
| 2024/11/25 | 3,250 | 3,275 | 3,215 | 3,270 | +85 | +2.7% | 7,500 |
| 2024/11/22 | 3,165 | 3,185 | 3,155 | 3,185 | +20 | +0.6% | 4,600 |
| 2024/11/21 | 3,170 | 3,200 | 3,150 | 3,165 | -5 | -0.2% | 1,700 |
| 2024/11/20 | 3,170 | 3,200 | 3,170 | 3,170 | ±0 | ±0% | 1,600 |
151～
200
件表示中 / 3783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 | 695,000円 | +1.1% | +176.6% | 3.02% | 9.77倍 | 0.59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 |
| フマキラー | 122,100円 | +4.4% | +18.3% | 1.97% | 10.27倍 | 0.80倍 |
|
殺虫剤３位。除菌剤、園芸用品も。殺虫剤東南アジア強く、欧州を深耕中。エステーと継続提携 |
| タイガポリ | 99,800円 | -3.3% | -8.6% | 2.81% | 10.95倍 | 0.45倍 |
|
自動車部品用成形品、ゴムシート、ホース大手。家電用ホースも高シェア。住宅・土木用にも拡充 |
| 藤倉化 | 60,800円 | +0.9% | -11.5% | 2.96% | 14.71倍 | 0.43倍 |
|
フジクラ系。アクリル樹脂派生製品の４事業が柱。主顧客は自動車、電子、建築。好財務内容 |
| 高純度化 | 308,500円 | +11.0% | +2.0% | 4.08% | 35.68倍 | 1.32倍 |
|
電子部品の接続部位メッキ液専業。売上原価は貴金属材料の市況に連動。自己資本配当率を採用 |
市場注目の銘柄
チャート関連のコラム
