田岡化学工業（4113）の株価チャート
2014/12/30～2015/06/01
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 |
| 2015 |
| 06/01 | 291 | 291 | 286 | 286 | -1.72% | 40,000 | 41億2984万 | -0.35% | 3.69 | 0.56 |
| 05/29 | 291 | 291 | 290 | 291 | -0.68% | 23,000 | 42億204万 | +1.39% | 3.76 | 0.57 |
| 05/28 | 288 | 293 | 288 | 293 | +2.09% | 52,000 | 42億3092万 | +2.09% | 3.79 | 0.57 |
| 05/27 | 287 | 289 | 287 | 287 | -0.35% | 11,000 | 41億4428万 | +0.35% | 3.71 | 0.56 |
| 05/26 | 291 | 291 | 287 | 288 | -0.69% | 25,000 | 41億5872万 | +0.7% | 3.72 | 0.56 |
| 05/25 | 291 | 291 | 288 | 290 | 0% | 41,000 | 41億8760万 | +1.4% | 3.75 | 0.57 |
| 05/22 | 285 | 291 | 285 | 290 | +0.69% | 11,000 | 41億8760万 | +1.75% | 3.75 | 0.57 |
| 05/21 | 291 | 294 | 285 | 288 | -1.03% | 85,000 | 41億5872万 | +1.05% | 3.72 | 0.56 |
| 05/20 | 289 | 291 | 286 | 291 | +1.04% | 47,000 | 42億204万 | +2.11% | 3.76 | 0.57 |
| 05/19 | 292 | 292 | 286 | 288 | -1.03% | 28,000 | 41億5872万 | +1.41% | 3.72 | 0.56 |
| 05/18 | 284 | 291 | 284 | 291 | +2.83% | 32,000 | 42億204万 | +2.46% | 3.76 | 0.57 |
| 05/15 | 286 | 289 | 280 | 283 | -1.05% | 54,000 | 40億8652万 | 0% | 3.66 | 0.56 |
| 05/14 | 285 | 290 | 285 | 286 | +0.35% | 11,000 | 41億2984万 | +1.06% | 3.69 | 0.56 |
| 05/13 | 286 | 289 | 285 | 285 | -0.35% | 25,000 | 41億1540万 | +1.06% | 3.68 | 0.56 |
| 05/12 | 293 | 293 | 282 | 286 | -2.72% | 111,000 | 41億2984万 | +1.42% | 3.69 | 0.56 |
| 05/11 | 289 | 294 | 287 | 294 | +1.73% | 53,000 | 42億4536万 | +4.63% | 3.8 | 0.58 |
| 05/08 | 276 | 292 | 276 | 289 | +3.58% | 51,000 | 41億7316万 | +3.21% | 3.73 | 0.57 |
| 05/07 | 278 | 280 | 276 | 279 | 0% | 14,000 | 40億2876万 | 0% | 3.6 | 0.55 |
| 05/01 | 279 | 283 | 275 | 279 | -1.41% | 23,000 | 40億2876万 | 0% | 3.6 | 0.55 |
| 04/30 | 285 | 287 | 283 | 283 | -2.41% | 28,000 | 40億8652万 | +1.43% | 3.66 | 0.56 |
| 04/28 | 292 | 292 | 289 | 290 | +0.35% | 11,000 | 41億8760万 | +3.94% | 3.75 | 0.57 |
| 04/27 | 295 | 295 | 289 | 289 | -1.37% | 42,000 | 41億7316万 | +3.58% | 3.73 | 0.57 |
| 04/24 | 289 | 295 | 289 | 293 | +2.45% | 115,000 | 42億3092万 | +5.02% | 3.79 | 0.57 |
| 04/23 | 282 | 288 | 282 | 286 | +2.88% | 63,000 | 41億2984万 | +2.51% | 3.69 | 0.56 |
| 04/22 | 278 | 280 | 277 | 278 | 0% | 16,000 | 40億1432万 | -0.36% | 3.59 | 0.55 |
| 04/21 | 277 | 278 | 276 | 278 | -0.71% | 5,000 | 40億1432万 | -0.36% | 3.59 | 0.55 |
| 04/20 | 274 | 280 | 274 | 280 | 0% | 7,000 | 40億4320万 | +0.36% | 3.62 | 0.55 |
| 04/17 | 280 | 280 | 280 | 280 | 0% | 4,000 | 40億4320万 | +0.36% | 3.62 | 0.55 |
| 04/16 | 281 | 281 | 280 | 280 | -1.06% | 7,000 | 40億4320万 | +0.36% | 3.62 | 0.55 |
| 04/15 | 283 | 285 | 280 | 283 | 0% | 24,000 | 40億8652万 | +1.8% | 3.66 | 0.56 |
| 04/14 | 283 | 283 | 280 | 283 | -0.7% | 17,000 | 40億8652万 | +1.8% | 3.66 | 0.56 |
| 04/13 | 284 | 285 | 281 | 285 | +1.79% | 28,000 | 41億1540万 | +2.89% | 3.68 | 0.56 |
| 04/10 | 281 | 283 | 280 | 280 | -0.36% | 20,000 | 40億4320万 | +1.45% | 3.62 | 0.55 |
| 04/09 | 279 | 281 | 277 | 281 | +1.44% | 20,000 | 40億5764万 | +2.18% | 3.63 | 0.55 |
| 04/08 | 280 | 280 | 275 | 277 | -0.72% | 11,000 | 39億9988万 | +1.09% | 3.58 | 0.54 |
| 04/07 | 271 | 279 | 269 | 279 | +4.1% | 16,000 | 40億2876万 | +2.2% | 3.6 | 0.55 |
| 04/06 | 270 | 270 | 267 | 268 | -0.74% | 8,000 | 38億6992万 | -1.47% | 3.46 | 0.53 |
| 04/03 | 274 | 280 | 270 | 270 | 0% | 25,000 | 38億9880万 | -0.74% | 3.49 | 0.53 |
| 04/02 | 269 | 274 | 268 | 270 | -2.17% | 15,000 | 38億9880万 | -0.74% | 3.49 | 0.53 |
| 04/01 | 281 | 283 | 276 | 276 | 0% | 18,000 | 39億8544万 | +1.85% | 3.57 | 0.54 |
| 03/31 | 263 | 276 | 263 | 276 | +5.75% | 23,000 | 39億8544万 | +1.85% | 12.23 | 0.61 |
| 03/30 | 273 | 273 | 258 | 261 | -4.4% | 52,000 | 37億6884万 | -3.33% | 11.56 | 0.58 |
| 03/27 | 278 | 279 | 271 | 273 | -3.19% | 52,000 | 39億4212万 | +1.11% | 12.09 | 0.61 |
| 03/26 | 286 | 286 | 276 | 282 | -0.7% | 60,000 | 40億7208万 | +4.44% | 12.49 | 0.63 |
| 03/25 | 286 | 287 | 283 | 284 | -1.05% | 28,000 | 41億96万 | +5.19% | 12.58 | 0.63 |
| 03/24 | 287 | 288 | 285 | 287 | +1.06% | 42,000 | 41億4428万 | +6.69% | 12.71 | 0.64 |
| 03/23 | 285 | 286 | 284 | 284 | -0.35% | 27,000 | 41億96万 | +6.37% | 12.58 | 0.63 |
| 03/20 | 283 | 285 | 280 | 285 | 0% | 37,000 | 41億1540万 | +7.14% | 12.63 | 0.63 |
| 03/19 | 277 | 285 | 277 | 285 | +1.79% | 44,000 | 41億1540万 | +7.55% | 12.63 | 0.63 |
| 03/18 | 288 | 293 | 280 | 280 | -4.11% | 92,000 | 40億4320万 | +6.46% | 12.4 | 0.62 |
| 03/17 | 291 | 297 | 290 | 292 | +2.82% | 142,000 | 42億1648万 | +11.45% | 12.94 | 0.65 |
| 03/16 | 278 | 284 | 278 | 284 | +4.03% | 82,000 | 41億96万 | +9.23% | 12.58 | 0.63 |
| 03/13 | 266 | 275 | 266 | 273 | +3.41% | 113,000 | 39億4212万 | +5.41% | 12.09 | 0.61 |
| 03/12 | 263 | 264 | 261 | 264 | +0.38% | 7,000 | 38億1216万 | +2.33% | 11.7 | 0.59 |
| 03/11 | 257 | 263 | 257 | 263 | +1.94% | 28,000 | 37億9772万 | +2.33% | 11.65 | 0.59 |
| 03/10 | 265 | 265 | 257 | 258 | -2.64% | 23,000 | 37億2552万 | +0.78% | 11.43 | 0.57 |
| 03/09 | 258 | 265 | 258 | 265 | +1.92% | 26,000 | 38億2660万 | +3.52% | 11.74 | 0.59 |
| 03/06 | 262 | 262 | 256 | 260 | +0.39% | 29,000 | 37億5440万 | +1.96% | 11.52 | 0.58 |
| 03/05 | 257 | 260 | 256 | 259 | +1.57% | 16,000 | 37億3996万 | +1.97% | 11.47 | 0.58 |
| 03/04 | 255 | 257 | 250 | 255 | -1.16% | 60,000 | 36億8220万 | +0.79% | 11.3 | 0.57 |
| 03/03 | 261 | 261 | 258 | 258 | -0.77% | 31,000 | 37億2552万 | +2.38% | 11.43 | 0.57 |
| 03/02 | 265 | 265 | 260 | 260 | -1.14% | 23,000 | 37億5440万 | +3.59% | 11.52 | 0.58 |
| 02/27 | 259 | 269 | 258 | 263 | +1.54% | 49,000 | 37億9772万 | +5.62% | 11.65 | 0.59 |
| 02/26 | 261 | 261 | 257 | 259 | -0.38% | 20,000 | 37億3996万 | +4.44% | 11.47 | 0.58 |
| 02/25 | 265 | 265 | 260 | 260 | -1.14% | 29,000 | 37億5440万 | +5.69% | 11.52 | 0.58 |
| 02/24 | 265 | 265 | 260 | 263 | 0% | 27,000 | 37億9772万 | +7.35% | 11.65 | 0.59 |
| 02/23 | 271 | 271 | 261 | 263 | -1.87% | 61,000 | 37億9772万 | +8.23% | 11.65 | 0.59 |
| 02/20 | 269 | 273 | 267 | 268 | +0.37% | 74,000 | 38億6992万 | +10.74% | 11.87 | 0.6 |
| 02/19 | 261 | 270 | 261 | 267 | +3.09% | 165,000 | 38億5548万 | +11.25% | 11.83 | 0.59 |
| 02/18 | 258 | 261 | 257 | 259 | +1.17% | 28,000 | 37億3996万 | +8.37% | 11.47 | 0.58 |
| 02/17 | 258 | 258 | 255 | 256 | -0.39% | 44,000 | 36億9664万 | +8.02% | 11.34 | 0.57 |
| 02/16 | 250 | 258 | 250 | 257 | +3.21% | 47,000 | 37億1108万 | +8.9% | 11.39 | 0.57 |
| 02/13 | 248 | 249 | 248 | 249 | +0.4% | 15,000 | 35億9556万 | +5.96% | 11.03 | 0.55 |
| 02/12 | 246 | 250 | 246 | 248 | +1.22% | 25,000 | 35億8112万 | +5.98% | 10.99 | 0.55 |
| 02/10 | 247 | 247 | 245 | 245 | -0.81% | 6,000 | 35億3780万 | +4.7% | 10.85 | 0.55 |
| 02/09 | 247 | 248 | 247 | 247 | 0% | 13,000 | 35億6668万 | +6.01% | 10.94 | 0.55 |
| 02/06 | 248 | 248 | 247 | 247 | -0.4% | 5,000 | 35億6668万 | +6.47% | 10.94 | 0.55 |
| 02/05 | 245 | 248 | 245 | 248 | -0.8% | 32,000 | 35億8112万 | +7.36% | 10.99 | 0.55 |
| 02/04 | 249 | 252 | 249 | 250 | +1.21% | 10,000 | 36億1000万 | +8.7% | 11.08 | 0.56 |
| 02/03 | 250 | 252 | 247 | 247 | 0% | 83,000 | 35億6668万 | +7.86% | 10.94 | 0.55 |
| 02/02 | 243 | 250 | 243 | 247 | +2.07% | 70,000 | 35億6668万 | +7.86% | 10.94 | 0.55 |
| 01/30 | 251 | 260 | 241 | 242 | +4.31% | 224,000 | 34億9448万 | +6.14% | 10.72 | 0.54 |
| 01/29 | 233 | 233 | 230 | 232 | -0.43% | 35,000 | 33億5008万 | +2.2% | 10.28 | 0.52 |
| 01/28 | 231 | 233 | 230 | 233 | +1.3% | 26,000 | 33億6452万 | +3.1% | 10.32 | 0.52 |
| 01/27 | 228 | 232 | 228 | 230 | +1.32% | 20,000 | 33億2120万 | +1.77% | 10.19 | 0.51 |
| 01/26 | 230 | 231 | 226 | 227 | -0.87% | 22,000 | 32億7788万 | +0.44% | 10.06 | 0.51 |
| 01/23 | 226 | 229 | 226 | 229 | +2.23% | 18,000 | 33億676万 | +1.33% | 10.14 | 0.51 |
| 01/21 | 223 | 225 | 223 | 224 | 0% | 5,000 | 32億3456万 | -0.88% | 9.92 | 0.5 |
| 01/20 | 222 | 225 | 222 | 224 | +1.36% | 10,000 | 32億3456万 | -0.88% | 9.92 | 0.5 |
| 01/19 | 222 | 223 | 221 | 221 | -1.34% | 12,000 | 31億9124万 | -2.21% | 9.79 | 0.49 |
| 01/16 | 222 | 224 | 220 | 224 | -1.32% | 17,000 | 32億3456万 | -1.32% | 9.92 | 0.5 |
| 01/15 | 227 | 227 | 225 | 227 | 0% | 4,000 | 32億7788万 | 0% | 10.06 | 0.51 |
| 01/14 | 226 | 227 | 225 | 227 | 0% | 11,000 | 32億7788万 | 0% | 10.06 | 0.51 |
| 01/13 | 228 | 228 | 227 | 227 | -0.87% | 7,000 | 32億7788万 | 0% | 10.06 | 0.51 |
| 01/09 | 231 | 233 | 229 | 229 | -0.43% | 17,000 | 33億676万 | +0.44% | 10.14 | 0.51 |
| 01/08 | 230 | 233 | 229 | 230 | +0.44% | 23,000 | 33億2120万 | +0.88% | 10.19 | 0.51 |
| 01/07 | 226 | 230 | 226 | 229 | +1.78% | 6,000 | 33億676万 | +0.44% | 10.14 | 0.51 |
| 01/06 | 225 | 228 | 225 | 225 | -0.88% | 26,000 | 32億4900万 | -0.88% | 9.97 | 0.5 |
| 01/05 | 226 | 229 | 226 | 227 | 0% | 12,000 | 32億7788万 | 0% | 10.06 | 0.51 |
| 2014 |
| 12/30 | 226 | 228 | 226 | 227 | +0.44% | 12,000 | 32億7788万 | 0% | 10.06 | 0.51 |
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。
