田岡化学工業（4113）の株価チャート
2015/04/06～2015/08/28
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 |
| 08/28 | 282 | 283 | 282 | 282 | +1.08% | 6,000 | 40億7208万 | -3.42% | 3.64 | 0.55 |
| 08/27 | 271 | 280 | 271 | 279 | +1.82% | 23,000 | 40億2876万 | -4.78% | 3.6 | 0.55 |
| 08/26 | 271 | 274 | 261 | 274 | +1.11% | 30,000 | 39億5656万 | -6.8% | 3.54 | 0.54 |
| 08/25 | 242 | 271 | 241 | 271 | +3.83% | 63,000 | 39億1324万 | -8.14% | 3.5 | 0.53 |
| 08/24 | 272 | 274 | 260 | 261 | -6.79% | 53,000 | 37億6884万 | -12.12% | 3.37 | 0.51 |
| 08/21 | 284 | 284 | 280 | 280 | -3.45% | 40,000 | 40億4320万 | -6.35% | 3.62 | 0.55 |
| 08/20 | 294 | 294 | 290 | 290 | -1.36% | 12,000 | 41億8760万 | -3.33% | 3.75 | 0.57 |
| 08/19 | 294 | 300 | 294 | 294 | 0% | 40,000 | 42億4536万 | -2% | 3.8 | 0.58 |
| 08/18 | 294 | 299 | 294 | 294 | 0% | 18,000 | 42億4536万 | -2.33% | 3.8 | 0.58 |
| 08/17 | 295 | 295 | 294 | 294 | -1.01% | 4,000 | 42億4536万 | -2.33% | 3.8 | 0.58 |
| 08/14 | 299 | 299 | 297 | 297 | +0.34% | 15,000 | 42億8868万 | -1.33% | 3.84 | 0.58 |
| 08/13 | 296 | 296 | 296 | 296 | 0% | 1,000 | 42億7424万 | -1.99% | 3.82 | 0.58 |
| 08/12 | 299 | 299 | 296 | 296 | -1.33% | 9,000 | 42億7424万 | -1.99% | 3.82 | 0.58 |
| 08/11 | 298 | 302 | 298 | 300 | +0.67% | 57,000 | 43億3200万 | -0.99% | 3.88 | 0.59 |
| 08/10 | 299 | 299 | 298 | 298 | -1% | 17,000 | 43億312万 | -1.65% | 3.85 | 0.58 |
| 08/07 | 304 | 304 | 301 | 301 | -0.99% | 8,000 | 43億4644万 | -0.66% | 3.89 | 0.59 |
| 08/06 | 301 | 304 | 301 | 304 | +1.33% | 5,000 | 43億8976万 | 0% | 3.93 | 0.6 |
| 08/05 | 300 | 300 | 299 | 300 | -0.33% | 9,000 | 43億3200万 | -1.32% | 3.88 | 0.59 |
| 08/04 | 305 | 306 | 300 | 301 | -1.31% | 19,000 | 43億4644万 | -0.99% | 3.89 | 0.59 |
| 08/03 | 302 | 307 | 302 | 305 | +0.33% | 25,000 | 44億420万 | +0.33% | 3.94 | 0.6 |
| 07/31 | 300 | 307 | 300 | 304 | +3.75% | 42,000 | 43億8976万 | -0.33% | 3.93 | 0.6 |
| 07/30 | 294 | 294 | 293 | 293 | +1.03% | 14,000 | 42億3092万 | -3.93% | 3.78 | 0.57 |
| 07/29 | 291 | 291 | 288 | 290 | +0.69% | 19,000 | 41億8760万 | -5.23% | 3.75 | 0.57 |
| 07/28 | 290 | 294 | 286 | 288 | -3.36% | 112,000 | 41億5872万 | -6.19% | 3.72 | 0.56 |
| 07/27 | 306 | 306 | 290 | 298 | -2.93% | 70,000 | 43億312万 | -2.93% | 3.85 | 0.58 |
| 07/24 | 311 | 311 | 307 | 307 | 0% | 17,000 | 44億3308万 | -0.32% | 3.97 | 0.6 |
| 07/23 | 312 | 312 | 307 | 307 | -0.97% | 2,000 | 44億3308万 | -0.32% | 3.97 | 0.6 |
| 07/22 | 307 | 310 | 307 | 310 | +0.65% | 3,000 | 44億7640万 | +0.65% | 4 | 0.61 |
| 07/21 | 310 | 315 | 308 | 308 | -0.32% | 10,000 | 44億4752万 | 0% | 3.98 | 0.6 |
| 07/17 | 308 | 309 | 308 | 309 | +0.32% | 6,000 | 44億6196万 | +0.32% | 3.99 | 0.61 |
| 07/16 | 309 | 309 | 307 | 308 | -0.32% | 5,000 | 44億4752万 | 0% | 3.98 | 0.6 |
| 07/15 | 305 | 310 | 294 | 309 | +1.31% | 36,000 | 44億6196万 | +0.32% | 3.99 | 0.61 |
| 07/14 | 307 | 310 | 289 | 305 | 0% | 59,000 | 44億420万 | -0.97% | 3.94 | 0.6 |
| 07/13 | 298 | 305 | 298 | 305 | +2.35% | 15,000 | 44億420万 | -0.65% | 3.94 | 0.6 |
| 07/10 | 302 | 302 | 298 | 298 | -1.32% | 8,000 | 43億312万 | -2.93% | 3.85 | 0.58 |
| 07/09 | 295 | 302 | 284 | 302 | +0.33% | 48,000 | 43億6088万 | -1.95% | 3.9 | 0.59 |
| 07/08 | 311 | 313 | 289 | 301 | -3.83% | 84,000 | 43億4644万 | -2.27% | 3.89 | 0.59 |
| 07/07 | 307 | 314 | 306 | 313 | +2.62% | 20,000 | 45億1972万 | +1.62% | 4.04 | 0.61 |
| 07/06 | 305 | 311 | 304 | 305 | -3.17% | 29,000 | 44億420万 | -0.65% | 3.94 | 0.6 |
| 07/03 | 313 | 315 | 311 | 315 | +1.29% | 16,000 | 45億4860万 | +2.61% | 4.07 | 0.62 |
| 07/02 | 309 | 316 | 308 | 311 | +0.65% | 18,000 | 44億9084万 | +1.63% | 4.02 | 0.61 |
| 07/01 | 302 | 310 | 302 | 309 | +1.98% | 22,000 | 44億6196万 | +1.31% | 3.99 | 0.61 |
| 06/30 | 304 | 305 | 301 | 303 | -0.66% | 17,000 | 43億7532万 | -0.33% | 3.91 | 0.59 |
| 06/29 | 300 | 305 | 300 | 305 | -3.48% | 49,000 | 44億420万 | +0.33% | 3.94 | 0.6 |
| 06/26 | 313 | 316 | 311 | 316 | +1.61% | 11,000 | 45億6304万 | +4.29% | 4.08 | 0.62 |
| 06/25 | 311 | 313 | 307 | 311 | 0% | 18,000 | 44億9084万 | +2.98% | 4.02 | 0.61 |
| 06/24 | 310 | 313 | 310 | 311 | +0.65% | 17,000 | 44億9084万 | +3.32% | 4.02 | 0.61 |
| 06/23 | 310 | 314 | 308 | 309 | -0.32% | 29,000 | 44億6196万 | +3% | 3.99 | 0.61 |
| 06/22 | 308 | 310 | 305 | 310 | +0.65% | 20,000 | 44億7640万 | +3.68% | 4 | 0.61 |
| 06/19 | 304 | 308 | 304 | 308 | +1.65% | 4,000 | 44億4752万 | +3.01% | 3.98 | 0.6 |
| 06/18 | 310 | 310 | 303 | 303 | -1.3% | 29,000 | 43億7532万 | +1.68% | 3.91 | 0.59 |
| 06/17 | 313 | 313 | 305 | 307 | -1.29% | 20,000 | 44億3308万 | +3.37% | 3.97 | 0.6 |
| 06/16 | 317 | 317 | 309 | 311 | -2.2% | 29,000 | 44億9084万 | +5.07% | 4.02 | 0.61 |
| 06/15 | 312 | 320 | 311 | 318 | +2.58% | 89,000 | 45億9192万 | +7.8% | 4.11 | 0.62 |
| 06/12 | 309 | 313 | 309 | 310 | +1.31% | 54,000 | 44億7640万 | +5.44% | 4 | 0.61 |
| 06/11 | 301 | 309 | 301 | 306 | +1.66% | 29,000 | 44億1864万 | +4.44% | 3.95 | 0.6 |
| 06/10 | 298 | 302 | 298 | 301 | +1.01% | 20,000 | 43億4644万 | +3.08% | 3.89 | 0.59 |
| 06/09 | 306 | 306 | 298 | 298 | -2.61% | 55,000 | 43億312万 | +2.41% | 3.85 | 0.58 |
| 06/08 | 306 | 307 | 304 | 306 | +0.99% | 38,000 | 44億1864万 | +5.15% | 3.95 | 0.6 |
| 06/05 | 303 | 309 | 302 | 303 | -1.62% | 60,000 | 43億7532万 | +4.48% | 3.91 | 0.59 |
| 06/04 | 310 | 315 | 305 | 308 | -0.65% | 92,000 | 44億4752万 | +6.57% | 3.98 | 0.6 |
| 06/03 | 291 | 311 | 291 | 310 | +6.16% | 252,000 | 44億7640万 | +7.27% | 4 | 0.61 |
| 06/02 | 287 | 292 | 287 | 292 | +2.1% | 90,000 | 42億1648万 | +1.39% | 3.77 | 0.57 |
| 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 |
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。
