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

2010/10/06

2010/04/01～2010/10/06

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
10/06	181	181	181	181	+0.56%	1,000	-	-2.16%	-	-
10/05	181	181	180	180	-1.64%	14,000	-	-2.7%	-	-
09/30	183	184	183	183	-1.61%	12,000	-	-1.08%	-	-
09/27	190	192	186	186	-1.06%	9,000	-	0%	-	-
09/24	189	189	188	188	+2.17%	2,000	-	+1.08%	-	-
09/22	184	184	184	184	-1.6%	1,000	-	-1.08%	-	-
09/21	187	187	187	187	+1.08%	1,000	-	0%	-	-
09/17	185	185	185	185	0%	6,000	-	-1.07%	-	-
09/16	185	185	185	185	+1.09%	2,000	-	-1.07%	-	-
09/15	185	185	183	183	-1.61%	3,000	-	-2.66%	-	-
09/14	186	186	186	186	+1.09%	4,000	-	-1.06%	-	-
09/13	184	184	184	184	-1.08%	2,000	-	-1.6%	-	-
09/10	181	186	181	186	+2.76%	16,000	-	-0.53%	-	-
09/09	181	181	181	181	0%	1,000	-	-3.21%	-	-
09/08	181	181	181	181	0%	2,000	-	-3.21%	-	-
09/07	182	182	181	181	-2.16%	9,000	-	-2.69%	-	-
09/06	184	185	184	185	+2.21%	2,000	-	-0.54%	-	-
09/02	181	181	181	181	-2.69%	3,000	-	-2.69%	-	-
08/31	186	186	186	186	0%	1,000	-	+0.54%	-	-
08/26	186	186	186	186	-0.53%	1,000	-	+0.54%	-	-
08/25	192	192	187	187	0%	2,000	-	+1.08%	-	-
08/20	187	187	187	187	-2.6%	3,000	-	+1.08%	-	-
08/19	192	192	192	192	+3.23%	2,000	-	+4.35%	-	-
08/16	186	186	186	186	-2.11%	1,000	-	+1.09%	-	-
08/13	190	190	190	190	+1.6%	5,000	-	+3.83%	-	-
08/12	187	187	187	187	0%	4,000	-	+2.19%	-	-
08/11	187	187	187	187	-2.09%	7,000	-	+2.19%	-	-
08/10	194	194	190	191	-1.55%	5,000	-	+4.95%	-	-
08/09	195	197	193	194	0%	13,000	-	+6.59%	-	-
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%	-	-

田岡化学工業（4113）の株価チャート

2010/04/01～2010/10/06

株価推移

開示資料

決算

株式

チャート