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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 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 |
| 2024/06/10 | 3,280 | 3,330 | 3,260 | 3,330 | +40 | +1.2% | 1,100 |
| 2024/06/07 | 3,290 | 3,290 | 3,235 | 3,290 | ±0 | ±0% | 1,500 |
| 2024/06/06 | 3,335 | 3,335 | 3,275 | 3,290 | +25 | +0.8% | 700 |
| 2024/06/05 | 3,330 | 3,340 | 3,235 | 3,265 | -65 | -2% | 3,800 |
| 2024/06/04 | 3,360 | 3,395 | 3,325 | 3,330 | -30 | -0.9% | 2,100 |
| 2024/06/03 | 3,370 | 3,405 | 3,360 | 3,360 | -10 | -0.3% | 4,400 |
| 2024/05/31 | 3,300 | 3,400 | 3,300 | 3,370 | +70 | +2.1% | 11,500 |
| 2024/05/30 | 3,215 | 3,340 | 3,190 | 3,300 | +60 | +1.9% | 6,700 |
| 2024/05/29 | 3,185 | 3,240 | 3,180 | 3,240 | +30 | +0.9% | 2,400 |
| 2024/05/28 | 3,175 | 3,250 | 3,175 | 3,210 | +40 | +1.3% | 1,200 |
| 2024/05/27 | 3,260 | 3,260 | 3,150 | 3,170 | -90 | -2.8% | 3,800 |
| 2024/05/24 | 3,190 | 3,260 | 3,190 | 3,260 | +20 | +0.6% | 800 |
| 2024/05/23 | 3,140 | 3,240 | 3,135 | 3,240 | +105 | +3.3% | 600 |
| 2024/05/22 | 3,125 | 3,160 | 3,125 | 3,135 | +10 | +0.3% | 600 |
| 2024/05/21 | 3,165 | 3,180 | 3,095 | 3,125 | -55 | -1.7% | 7,300 |
| 2024/05/20 | 3,100 | 3,180 | 3,100 | 3,180 | +80 | +2.6% | 2,700 |
| 2024/05/17 | 3,080 | 3,150 | 3,080 | 3,100 | +20 | +0.6% | 1,700 |
| 2024/05/16 | 3,105 | 3,105 | 3,030 | 3,080 | +45 | +1.5% | 2,900 |
201～
250
件表示中 / 3705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 | 408,500円 | -1.7% | +105.7% | 5.14% | 8.05倍 | 0.35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 |
| ナトコ | 145,300円 | +6.0% | +8.9% | 3.58% | 11.20倍 | 0.47倍 |
|
塗料業界の中堅。金属用、住宅建材用からスマホ向け樹脂用に展開。ファインケミカルを育成 |
| ムトー精工 | 146,000円 | -7.5% | -12.8% | 6.16% | 6.49倍 | 0.56倍 |
|
ＡＶ、自動車関連機器部品の金型、プラスチック成形が主力。６割強をベトナム、中国で生産 |
| ＵＦＨＤ | 65,600円 | +10.9% | -3.3% | 5.95% | 8.09倍 | 0.69倍 |
|
高級合成皮革を製造。最大販路だった米国代理店を１７年買収。国内で生産、大半を北米で販売 |
| 広栄化学 | 223,100円 | -2.6% | -1.7% | 4.48% | 38.97倍 | 0.50倍 |
|
住友化学系の含窒素化合物メーカー。医農薬中間体、電子材料関連などファイン化合物が得意 |
市場注目の銘柄
チャート関連のコラム
