田岡化学工業（4113）の株価チャート
2013/02/01～2013/07/04
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 | |||||||||
| 2013 | ||||||||||
| 07/04 | 178 | 179 | 176 | 179 | 0% | 7,000 | 25億8476万 | +2.87% | 10.86 | 0.4 |
| 07/03 | 177 | 179 | 176 | 179 | +1.13% | 5,000 | 25億8476万 | +2.87% | 10.86 | 0.4 |
| 07/02 | 174 | 177 | 174 | 177 | +2.31% | 14,000 | 25億5588万 | +1.72% | 10.74 | 0.4 |
| 06/28 | 173 | 173 | 173 | 173 | +1.17% | 8,000 | 24億9812万 | -0.57% | 10.56 | 0.39 |
| 06/27 | 171 | 171 | 168 | 171 | -1.16% | 10,000 | 24億6924万 | -2.29% | 10.43 | 0.39 |
| 06/26 | 173 | 173 | 173 | 173 | +1.17% | 2,000 | 24億9812万 | -1.7% | 10.56 | 0.39 |
| 06/25 | 174 | 174 | 171 | 171 | -0.58% | 4,000 | 24億6924万 | -2.84% | 10.43 | 0.39 |
| 06/24 | 173 | 173 | 172 | 172 | 0% | 2,000 | 24億8368万 | -2.82% | 10.5 | 0.39 |
| 06/21 | 171 | 172 | 171 | 172 | -0.58% | 3,000 | 24億8368万 | -2.82% | 10.5 | 0.39 |
| 06/20 | 172 | 174 | 172 | 173 | -0.57% | 7,000 | 24億9812万 | -2.81% | 10.56 | 0.39 |
| 06/19 | 174 | 177 | 174 | 174 | +0.58% | 6,000 | 25億1256万 | -2.25% | 10.62 | 0.4 |
| 06/18 | 171 | 173 | 169 | 173 | +1.76% | 3,000 | 24億9812万 | -3.35% | 10.56 | 0.39 |
| 06/17 | 171 | 171 | 170 | 170 | +0.59% | 13,000 | 24億5480万 | -5.03% | 10.37 | 0.39 |
| 06/13 | 172 | 172 | 169 | 169 | -2.87% | 4,000 | 24億4036万 | -6.11% | 10.31 | 0.38 |
| 06/12 | 174 | 174 | 174 | 174 | +1.16% | 1,000 | 25億1256万 | -3.87% | 10.62 | 0.4 |
| 06/10 | 170 | 172 | 170 | 172 | +2.99% | 5,000 | 24億8368万 | -4.97% | 10.5 | 0.39 |
| 06/07 | 171 | 171 | 167 | 167 | -3.47% | 27,000 | 24億1148万 | -8.24% | 10.19 | 0.38 |
| 06/06 | 175 | 175 | 170 | 173 | -2.26% | 29,000 | 24億9812万 | -4.95% | 10.56 | 0.39 |
| 06/05 | 175 | 177 | 175 | 177 | +1.14% | 5,000 | 25億5588万 | -3.28% | 10.8 | 0.4 |
| 06/04 | 173 | 175 | 171 | 175 | +1.74% | 17,000 | 25億2700万 | -4.37% | 10.68 | 0.4 |
| 06/03 | 177 | 177 | 172 | 172 | -2.27% | 14,000 | 24億8368万 | -6.01% | 10.5 | 0.39 |
| 05/31 | 178 | 178 | 175 | 176 | +0.57% | 20,000 | 25億4144万 | -4.35% | 10.74 | 0.4 |
| 05/30 | 180 | 180 | 175 | 175 | -2.78% | 16,000 | 25億2700万 | -4.89% | 10.68 | 0.4 |
| 05/29 | 182 | 182 | 178 | 180 | 0% | 8,000 | 25億9920万 | -2.17% | 10.98 | 0.41 |
| 05/28 | 180 | 180 | 178 | 180 | -0.55% | 11,000 | 25億9920万 | -2.17% | 10.98 | 0.41 |
| 05/27 | 179 | 182 | 179 | 181 | -0.55% | 11,000 | 26億1364万 | -1.63% | 11.04 | 0.41 |
| 05/24 | 185 | 185 | 178 | 182 | 0% | 64,000 | 26億2808万 | -1.09% | 11.11 | 0.41 |
| 05/23 | 190 | 190 | 182 | 182 | -4.21% | 45,000 | 26億2808万 | -0.55% | 11.11 | 0.41 |
| 05/22 | 190 | 191 | 190 | 190 | +1.6% | 11,000 | 27億4360万 | +3.83% | 11.59 | 0.43 |
| 05/21 | 189 | 190 | 187 | 187 | 0% | 17,000 | 27億28万 | +2.19% | 11.41 | 0.43 |
| 05/20 | 189 | 189 | 186 | 187 | +1.08% | 25,000 | 27億28万 | +2.75% | 11.41 | 0.43 |
| 05/17 | 184 | 185 | 184 | 185 | +2.78% | 6,000 | 26億7140万 | +1.65% | 11.29 | 0.42 |
| 05/16 | 187 | 187 | 180 | 180 | -3.74% | 22,000 | 25億9920万 | -0.55% | 10.98 | 0.41 |
| 05/15 | 187 | 187 | 185 | 187 | -0.53% | 22,000 | 27億28万 | +3.31% | 11.41 | 0.43 |
| 05/14 | 188 | 188 | 186 | 188 | -0.53% | 14,000 | 27億1472万 | +3.87% | 11.47 | 0.43 |
| 05/13 | 190 | 190 | 188 | 189 | +0.53% | 19,000 | 27億2916万 | +5% | 11.53 | 0.43 |
| 05/10 | 187 | 189 | 186 | 188 | +1.62% | 44,000 | 27億1472万 | +4.44% | 11.47 | 0.43 |
| 05/09 | 184 | 185 | 183 | 185 | +0.54% | 11,000 | 26億7140万 | +3.35% | 11.29 | 0.42 |
| 05/08 | 186 | 187 | 181 | 184 | -1.08% | 46,000 | 26億5696万 | +2.79% | 11.23 | 0.42 |
| 05/07 | 184 | 186 | 184 | 186 | +1.09% | 35,000 | 26億8584万 | +3.91% | 11.35 | 0.42 |
| 05/02 | 183 | 184 | 183 | 184 | +1.1% | 3,000 | 26億5696万 | +3.37% | 11.23 | 0.42 |
| 05/01 | 182 | 183 | 182 | 182 | -0.55% | 7,000 | 26億2808万 | +2.25% | 11.11 | 0.41 |
| 04/30 | 184 | 184 | 180 | 183 | 0% | 26,000 | 26億4252万 | +2.81% | 11.17 | 0.42 |
| 04/26 | 184 | 184 | 183 | 183 | -1.08% | 14,000 | 26億4252万 | +2.23% | 11.17 | 0.42 |
| 04/25 | 183 | 185 | 183 | 185 | +2.21% | 25,000 | 26億7140万 | +3.35% | 11.29 | 0.42 |
| 04/24 | 181 | 181 | 181 | 181 | -0.55% | 7,000 | 26億1364万 | +1.12% | 11.04 | 0.41 |
| 04/23 | 179 | 182 | 179 | 182 | +1.11% | 8,000 | 26億2808万 | +1.68% | 11.11 | 0.41 |
| 04/22 | 176 | 181 | 176 | 180 | +2.27% | 23,000 | 25億9920万 | +0.56% | 10.98 | 0.41 |
| 04/19 | 176 | 176 | 174 | 176 | 0% | 18,000 | 25億4144万 | -1.68% | 10.74 | 0.4 |
| 04/18 | 174 | 176 | 174 | 176 | 0% | 23,000 | 25億4144万 | -2.22% | 10.74 | 0.4 |
| 04/17 | 177 | 177 | 175 | 176 | +0.57% | 19,000 | 25億4144万 | -2.22% | 10.74 | 0.4 |
| 04/16 | 176 | 177 | 175 | 175 | -1.69% | 3,000 | 25億2700万 | -2.78% | 10.68 | 0.4 |
| 04/15 | 178 | 178 | 178 | 178 | 0% | 2,000 | 25億7032万 | -1.66% | 10.86 | 0.4 |
| 04/12 | 178 | 180 | 177 | 178 | 0% | 8,000 | 25億7032万 | -1.66% | 10.86 | 0.4 |
| 04/11 | 177 | 178 | 176 | 178 | +1.14% | 8,000 | 25億7032万 | -1.66% | 10.86 | 0.4 |
| 04/10 | 176 | 176 | 175 | 176 | -0.56% | 17,000 | 25億4144万 | -2.76% | 10.74 | 0.4 |
| 04/09 | 176 | 177 | 176 | 177 | +0.57% | 3,000 | 25億5588万 | -2.21% | 10.8 | 0.4 |
| 04/08 | 176 | 176 | 176 | 176 | -0.56% | 4,000 | 25億4144万 | -2.76% | 10.74 | 0.4 |
| 04/05 | 176 | 178 | 176 | 177 | +1.72% | 18,000 | 25億5588万 | -2.21% | 10.8 | 0.4 |
| 04/04 | 173 | 174 | 172 | 174 | +0.58% | 14,000 | 25億1256万 | -3.87% | 10.62 | 0.4 |
| 04/03 | 173 | 176 | 173 | 173 | +0.58% | 6,000 | 24億9812万 | -4.95% | 10.56 | 0.39 |
| 04/02 | 175 | 175 | 172 | 172 | -2.27% | 10,000 | 24億8368万 | -5.49% | 10.5 | 0.39 |
| 04/01 | 177 | 177 | 176 | 176 | -1.68% | 21,000 | 25億4144万 | -3.3% | 10.74 | 0.4 |
| 03/29 | 181 | 181 | 179 | 179 | -1.1% | 8,000 | 25億8476万 | -1.65% | 143.3 | 0.41 |
| 03/28 | 183 | 185 | 181 | 181 | -1.09% | 15,000 | 26億1364万 | -0.55% | 144.9 | 0.42 |
| 03/27 | 183 | 183 | 182 | 183 | -1.61% | 10,000 | 26億4252万 | +0.55% | 146.51 | 0.42 |
| 03/26 | 187 | 187 | 185 | 186 | -0.53% | 9,000 | 26億8584万 | +2.76% | 148.91 | 0.43 |
| 03/25 | 186 | 187 | 185 | 187 | +1.63% | 11,000 | 27億28万 | +3.31% | 149.71 | 0.43 |
| 03/22 | 184 | 185 | 184 | 184 | -1.08% | 4,000 | 26億5696万 | +2.22% | 147.31 | 0.42 |
| 03/21 | 185 | 187 | 185 | 186 | +0.54% | 12,000 | 26億8584万 | +3.33% | 148.91 | 0.43 |
| 03/19 | 185 | 185 | 185 | 185 | +1.09% | 7,000 | 26億7140万 | +2.78% | 148.11 | 0.43 |
| 03/18 | 185 | 185 | 181 | 183 | -2.14% | 45,000 | 26億4252万 | +1.67% | 146.51 | 0.42 |
| 03/15 | 185 | 187 | 185 | 187 | 0% | 9,000 | 27億28万 | +4.47% | 149.71 | 0.43 |
| 03/14 | 186 | 187 | 186 | 187 | +1.08% | 3,000 | 27億28万 | +4.47% | 149.71 | 0.43 |
| 03/13 | 185 | 185 | 184 | 185 | -0.54% | 3,000 | 26億7140万 | +3.93% | 148.11 | 0.43 |
| 03/12 | 189 | 189 | 185 | 186 | +1.09% | 16,000 | 26億8584万 | +4.49% | 148.91 | 0.43 |
| 03/11 | 183 | 190 | 183 | 184 | +1.66% | 37,000 | 26億5696万 | +3.37% | 147.31 | 0.42 |
| 03/08 | 182 | 183 | 181 | 181 | 0% | 13,000 | 26億1364万 | +1.69% | 144.9 | 0.42 |
| 03/07 | 180 | 182 | 180 | 181 | +0.56% | 29,000 | 26億1364万 | +1.69% | 144.9 | 0.42 |
| 03/06 | 180 | 180 | 180 | 180 | 0% | 5,000 | 25億9920万 | +1.12% | 144.1 | 0.42 |
| 03/05 | 181 | 181 | 179 | 180 | 0% | 11,000 | 25億9920万 | +0.56% | 144.1 | 0.42 |
| 03/04 | 179 | 181 | 179 | 180 | +0.56% | 28,000 | 25億9920万 | +0.56% | 144.1 | 0.42 |
| 03/01 | 179 | 179 | 179 | 179 | +0.56% | 9,000 | 25億8476万 | 0% | 143.3 | 0.41 |
| 02/28 | 179 | 179 | 178 | 178 | 0% | 8,000 | 25億7032万 | -0.56% | 142.5 | 0.41 |
| 02/27 | 177 | 178 | 176 | 178 | +0.56% | 20,000 | 25億7032万 | -0.56% | 142.5 | 0.41 |
| 02/26 | 178 | 178 | 177 | 177 | -0.56% | 12,000 | 25億5588万 | -1.12% | 141.7 | 0.41 |
| 02/25 | 178 | 178 | 177 | 178 | +1.14% | 6,000 | 25億7032万 | -1.11% | 142.5 | 0.41 |
| 02/22 | 176 | 178 | 176 | 176 | -1.12% | 12,000 | 25億4144万 | -2.22% | 140.9 | 0.41 |
| 02/21 | 178 | 178 | 178 | 178 | +1.71% | 1,000 | 25億7032万 | -1.11% | 142.5 | 0.41 |
| 02/20 | 178 | 178 | 175 | 175 | -0.57% | 7,000 | 25億2700万 | -3.31% | 140.1 | 0.4 |
| 02/18 | 174 | 176 | 172 | 176 | +1.73% | 18,000 | 25億4144万 | -2.76% | 140.9 | 0.41 |
| 02/15 | 174 | 174 | 173 | 173 | -0.57% | 9,000 | 24億9812万 | -4.42% | 138.5 | 0.4 |
| 02/13 | 176 | 176 | 174 | 174 | -1.14% | 25,000 | 25億1256万 | -4.4% | 139.3 | 0.4 |
| 02/12 | 177 | 178 | 176 | 176 | -0.56% | 18,000 | 25億4144万 | -3.3% | 140.9 | 0.41 |
| 02/08 | 180 | 180 | 174 | 177 | -1.12% | 40,000 | 25億5588万 | -2.75% | 141.7 | 0.41 |
| 02/07 | 179 | 180 | 177 | 179 | -0.56% | 22,000 | 25億8476万 | -1.65% | 143.3 | 0.41 |
| 02/06 | 177 | 181 | 177 | 180 | +2.27% | 26,000 | 25億9920万 | -1.1% | 144.1 | 0.42 |
| 02/05 | 176 | 177 | 175 | 176 | +0.57% | 11,000 | 25億4144万 | -3.3% | 140.9 | 0.41 |
| 02/04 | 180 | 180 | 175 | 175 | -0.57% | 25,000 | 25億2700万 | -3.85% | 140.1 | 0.4 |
| 02/01 | 182 | 182 | 172 | 176 | -4.35% | 72,000 | 25億4144万 | -3.3% | 140.9 | 0.41 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
