田岡化学工業（4113）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2010/08/06

2010/02/17～2010/08/06

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2021	10/1, 株式分割 1→5
2017	10/1, 株式併合 5→1
2010
08/06	189	195	189	194	+1.04%	4,000	-	+6.59%	-	-
08/04	190	192	189	192	-1.03%	6,000	-	+5.49%	-	-
08/03	192	194	192	194	+1.04%	5,000	-	+6.59%	-	-
08/02	191	192	191	192	-1.54%	9,000	-	+5.49%	-	-
07/30	192	199	192	195	+4.28%	29,000	-	+7.14%	-	-
07/29	179	188	179	187	+5.06%	15,000	-	+2.75%	-	-
07/28	178	178	178	178	+0.56%	1,000	-	-2.2%	-	-
07/27	177	177	177	177	+1.14%	1,000	-	-2.75%	-	-
07/26	176	178	163	175	-1.69%	30,000	-	-3.85%	-	-
07/23	178	178	178	178	+2.89%	3,000	-	-2.2%	-	-
07/22	173	173	173	173	0%	2,000	-	-4.95%	-	-
07/20	176	176	173	173	-1.7%	3,000	-	-4.95%	-	-
07/16	179	179	176	176	-1.68%	6,000	-	-3.83%	-	-
07/15	180	180	178	179	-2.19%	6,000	-	-2.19%	-	-
07/14	183	183	183	183	+3.39%	1,000	-	+0.55%	-	-
07/13	177	177	177	177	-0.56%	1,000	-	-2.75%	-	-
07/09	178	178	178	178	+0.56%	1,000	-	-2.73%	-	-
07/08	180	180	177	177	-0.56%	4,000	-	-3.28%	-	-
07/07	176	178	176	178	-1.66%	11,000	-	-2.73%	-	-
07/05	181	181	181	181	+2.84%	1,000	-	-1.09%	-	-
07/01	177	177	176	176	-4.35%	3,000	-	-4.35%	-	-
06/30	184	184	183	184	+2.22%	7,000	-	-0.54%	-	-
06/28	188	188	180	180	-4.26%	9,000	-	-2.7%	-	-
06/25	190	190	187	188	-3.09%	6,000	-	+1.08%	-	-
06/24	191	194	191	194	+2.11%	2,000	-	+3.74%	-	-
06/23	190	190	190	190	-0.52%	1,000	-	+1.6%	-	-
06/22	191	191	191	191	+1.06%	1,000	-	+1.6%	-	-
06/21	187	189	187	189	-1.56%	3,000	-	0%	-	-
06/17	190	192	190	192	-1.54%	4,000	-	+1.59%	-	-
06/15	187	195	187	195	+5.41%	8,000	-	+2.63%	-	-
06/14	184	185	183	185	+4.52%	6,000	-	-3.14%	-	-
06/11	177	177	177	177	-0.56%	1,000	-	-7.33%	-	-
06/09	179	179	178	178	-0.56%	3,000	-	-6.81%	-	-
06/08	178	179	178	179	-2.72%	4,000	-	-6.77%	-	-
06/04	180	184	180	184	+3.37%	2,000	-	-4.17%	-	-
05/27	176	178	176	178	+0.56%	6,000	-	-7.29%	-	-
05/26	177	177	177	177	+2.31%	2,000	-	-7.81%	-	-
05/25	178	178	173	173	-2.26%	7,000	-	-10.36%	-	-
05/24	180	180	177	177	-1.67%	3,000	-	-8.76%	-	-
05/21	175	180	174	180	-3.23%	7,000	-	-7.69%	-	-
05/20	178	186	178	186	+4.49%	12,000	-	-4.62%	-	-
05/19	175	180	175	178	0%	6,000	-	-8.72%	-	-
05/18	188	188	178	178	-4.3%	13,000	-	-9.18%	-	-
05/17	193	193	186	186	-5.58%	7,000	-	-5.1%	-	-
05/14	194	197	194	197	-0.51%	2,000	-	+0.51%	-	-
05/13	198	198	198	198	+1.02%	2,000	-	+1.02%	-	-
05/12	198	198	196	196	-2.97%	2,000	-	0%	-	-
05/11	209	209	202	202	-1.46%	34,000	-	+3.59%	-	-
05/10	205	212	200	205	+1.49%	42,000	-	+5.13%	-	-
05/07	201	202	197	202	-4.27%	14,000	-	+4.12%	-	-
05/06	207	213	207	211	-0.47%	9,000	-	+8.76%	-	-
04/30	210	217	210	212	+0.95%	47,000	-	+9.84%	-	-
04/28	210	214	201	210	-3.67%	42,000	-	+9.38%	-	-
04/27	195	220	195	218	+9.55%	114,000	-	+14.14%	-	-
04/26	194	199	191	199	+4.19%	11,000	-	+4.74%	-	-
04/23	191	191	191	191	+2.69%	3,000	-	+1.06%	-	-
04/21	184	186	184	186	0%	4,000	-	-1.59%	-	-
04/20	185	186	185	186	+0.54%	2,000	-	-1.06%	-	-
04/19	183	185	181	185	-1.6%	4,000	-	-1.6%	-	-
04/16	190	190	187	188	-1.05%	6,000	-	0%	-	-
04/15	190	190	190	190	-2.06%	1,000	-	+1.6%	-	-
04/14	191	194	191	194	-0.51%	2,000	-	+4.3%	-	-
04/13	194	195	194	195	-1.02%	11,000	-	+5.41%	-	-
04/12	195	197	195	197	+3.68%	11,000	-	+7.65%	-	-
04/09	194	194	190	190	-1.55%	7,000	-	+4.4%	-	-
04/08	193	193	193	193	+1.58%	2,000	-	+6.63%	-	-
04/07	188	190	188	190	+1.06%	3,000	-	+5.56%	-	-
04/06	190	190	187	188	+0.53%	5,000	-	+5.62%	-	-
04/05	192	192	187	187	-1.06%	4,000	-	+5.65%	-	-
04/02	186	189	186	189	+1.07%	4,000	-	+7.39%	-	-
04/01	187	187	187	187	0%	2,000	-	+6.86%	-	-
03/31	187	187	187	187	0%	1,000	27億28万	+7.47%	3.16	0.46
03/30	187	187	187	187	-3.61%	1,000	-	+8.09%	-	-
03/26	193	194	193	194	+0.52%	3,000	-	+12.79%	-	-
03/25	193	193	191	193	-0.52%	13,000	-	+13.53%	-	-
03/24	192	194	190	194	+3.74%	18,000	-	+14.79%	-	-
03/23	181	187	181	187	+1.08%	6,000	-	+11.98%	-	-
03/19	179	185	179	185	+1.09%	9,000	-	+11.45%	-	-
03/18	180	183	180	183	+0.55%	5,000	-	+10.91%	-	-
03/17	180	182	180	182	+0.55%	6,000	-	+10.98%	-	-
03/16	178	181	177	181	+0.56%	9,000	-	+11.04%	-	-
03/15	175	180	175	180	+1.12%	14,000	-	+11.11%	-	-
03/12	176	178	175	178	+2.89%	13,000	-	+9.88%	-	-
03/11	169	173	169	173	+2.98%	15,000	-	+7.45%	-	-
03/10	168	170	165	168	+1.82%	21,000	-	+5%	-	-
03/09	165	166	165	165	+0.61%	9,000	-	+3.13%	-	-
03/08	164	164	164	164	0%	4,000	-	+2.5%	-	-
03/05	163	164	162	164	+1.86%	5,000	-	+3.14%	-	-
03/04	162	162	161	161	+0.63%	2,000	-	+1.26%	-	-
03/03	160	160	160	160	-0.62%	3,000	-	+0.63%	-	-
03/02	162	162	161	161	+0.63%	3,000	-	+1.26%	-	-
03/01	163	163	160	160	0%	6,000	-	+0.63%	-	-
02/26	162	162	160	160	-1.23%	4,000	-	+0.63%	-	-
02/25	162	162	162	162	0%	4,000	-	+1.89%	-	-
02/24	161	162	160	162	+2.53%	3,000	-	+1.89%	-	-
02/23	159	159	158	158	+1.28%	10,000	-	-0.63%	-	-
02/22	162	162	156	156	-1.89%	8,000	-	-2.5%	-	-
02/19	161	161	159	159	+0.63%	3,000	-	-0.63%	-	-
02/18	158	158	158	158	-0.63%	2,000	-	-1.25%	-	-
02/17	158	159	158	159	+1.92%	6,000	-	-0.63%	-	-

田岡化学工業（4113）の株価チャート

2010/02/17～2010/08/06

株価推移

開示資料

決算

株式

チャート