田岡化学工業（4113）の株価チャート
2015/10/21～2016/03/17
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 |
| 2016 |
| 03/17 | 334 | 337 | 333 | 334 | +0.6% | 33,000 | 48億2296万 | +1.52% | 4.31 | 0.65 |
| 03/16 | 331 | 341 | 330 | 332 | +0.3% | 64,000 | 47億9408万 | +1.22% | 4.29 | 0.65 |
| 03/15 | 340 | 340 | 331 | 331 | -3.5% | 91,000 | 47億7964万 | +0.91% | 4.28 | 0.65 |
| 03/14 | 352 | 353 | 339 | 343 | -3.11% | 81,000 | 49億5292万 | +4.26% | 4.43 | 0.67 |
| 03/11 | 347 | 354 | 345 | 354 | +0.85% | 15,000 | 51億1176万 | +7.93% | 4.57 | 0.69 |
| 03/10 | 351 | 352 | 350 | 351 | +1.15% | 12,000 | 50億6844万 | +7.01% | 4.53 | 0.69 |
| 03/09 | 342 | 349 | 339 | 347 | -1.14% | 37,000 | 50億1068万 | +6.12% | 4.48 | 0.68 |
| 03/08 | 350 | 351 | 340 | 351 | 0% | 20,000 | 50億6844万 | +7.01% | 4.53 | 0.69 |
| 03/07 | 357 | 357 | 351 | 351 | -0.85% | 22,000 | 50億6844万 | +7.01% | 4.53 | 0.69 |
| 03/04 | 351 | 360 | 344 | 354 | +0.28% | 48,000 | 51億1176万 | +7.93% | 4.57 | 0.69 |
| 03/03 | 353 | 362 | 353 | 353 | 0% | 95,000 | 50億9732万 | +8.28% | 4.56 | 0.69 |
| 03/02 | 327 | 358 | 327 | 353 | +7.95% | 216,000 | 50億9732万 | +8.95% | 4.56 | 0.69 |
| 03/01 | 325 | 331 | 325 | 327 | -0.61% | 13,000 | 47億2188万 | +1.87% | 4.22 | 0.64 |
| 02/29 | 323 | 333 | 323 | 329 | +3.79% | 61,000 | 47億5076万 | +2.49% | 4.25 | 0.65 |
| 02/26 | 314 | 317 | 314 | 317 | +1.93% | 4,000 | 45億7748万 | -0.63% | 4.09 | 0.62 |
| 02/25 | 313 | 317 | 311 | 311 | +0.97% | 23,000 | 44億9084万 | -1.89% | 4.02 | 0.61 |
| 02/24 | 308 | 313 | 306 | 308 | -2.53% | 35,000 | 44億4752万 | -2.84% | 3.98 | 0.6 |
| 02/23 | 318 | 318 | 315 | 316 | -0.63% | 11,000 | 45億6304万 | 0% | 4.08 | 0.62 |
| 02/22 | 316 | 318 | 310 | 318 | +1.92% | 17,000 | 45億9192万 | +0.63% | 4.11 | 0.62 |
| 02/19 | 315 | 315 | 312 | 312 | -2.5% | 14,000 | 45億528万 | -1.27% | 4.03 | 0.61 |
| 02/18 | 318 | 320 | 317 | 320 | +0.95% | 18,000 | 46億2080万 | +1.59% | 4.13 | 0.63 |
| 02/17 | 308 | 317 | 306 | 317 | +1.6% | 11,000 | 45億7748万 | +0.63% | 4.09 | 0.62 |
| 02/16 | 307 | 316 | 307 | 312 | +1.63% | 20,000 | 45億528万 | -0.95% | 4.03 | 0.61 |
| 02/15 | 306 | 307 | 288 | 307 | +8.1% | 57,000 | 44億3308万 | -2.85% | 3.97 | 0.6 |
| 02/12 | 291 | 295 | 282 | 284 | -8.97% | 96,000 | 41億96万 | -10.13% | 3.67 | 0.56 |
| 02/10 | 324 | 324 | 310 | 312 | -3.41% | 38,000 | 45億528万 | -1.89% | 4.03 | 0.61 |
| 02/09 | 332 | 332 | 320 | 323 | -8.5% | 55,000 | 46億6412万 | +1.25% | 4.17 | 0.63 |
| 02/08 | 325 | 353 | 325 | 353 | +6.97% | 34,000 | 50億9732万 | +10.66% | 4.56 | 0.69 |
| 02/05 | 329 | 332 | 324 | 330 | -0.9% | 54,000 | 47億6520万 | +3.45% | 4.26 | 0.65 |
| 02/04 | 345 | 345 | 330 | 333 | -4.31% | 64,000 | 48億852万 | +4.39% | 4.3 | 0.65 |
| 02/03 | 351 | 353 | 342 | 348 | -2.52% | 61,000 | 50億2512万 | +9.09% | 4.49 | 0.68 |
| 02/02 | 353 | 361 | 353 | 357 | +0.28% | 31,000 | 51億5508万 | +12.26% | 4.61 | 0.7 |
| 02/01 | 363 | 377 | 355 | 356 | +1.42% | 246,000 | 51億4064万 | +12.3% | 4.6 | 0.7 |
| 01/29 | 347 | 357 | 340 | 351 | +17% | 470,000 | 50億6844万 | +11.08% | 4.53 | 0.69 |
| 01/28 | 301 | 305 | 300 | 300 | 0% | 19,000 | 43億3200万 | -5.06% | 3.87 | 0.59 |
| 01/27 | 300 | 300 | 297 | 300 | +1.35% | 11,000 | 43億3200万 | -5.96% | 3.87 | 0.59 |
| 01/26 | 300 | 300 | 296 | 296 | -2.63% | 7,000 | 42億7424万 | -7.79% | 3.82 | 0.58 |
| 01/25 | 291 | 304 | 291 | 304 | +4.83% | 29,000 | 43億8976万 | -5.88% | 3.93 | 0.6 |
| 01/22 | 280 | 290 | 280 | 290 | +7.81% | 11,000 | 41億8760万 | -10.77% | 3.75 | 0.57 |
| 01/21 | 292 | 295 | 269 | 269 | -10.03% | 64,000 | 38億8436万 | -17.99% | 3.47 | 0.53 |
| 01/20 | 303 | 304 | 297 | 299 | -1.97% | 13,000 | 43億1756万 | -9.94% | 3.86 | 0.59 |
| 01/19 | 304 | 306 | 301 | 305 | +1.33% | 20,000 | 44億420万 | -8.68% | 3.94 | 0.6 |
| 01/18 | 295 | 302 | 292 | 301 | -3.22% | 30,000 | 43億4644万 | -10.42% | 3.89 | 0.59 |
| 01/15 | 316 | 316 | 311 | 311 | +0.97% | 7,000 | 44億9084万 | -8.26% | 4.02 | 0.61 |
| 01/14 | 319 | 319 | 303 | 308 | -3.45% | 33,000 | 44億4752万 | -9.68% | 3.98 | 0.6 |
| 01/13 | 315 | 326 | 315 | 319 | +1.92% | 33,000 | 46億636万 | -7% | 4.12 | 0.63 |
| 01/12 | 323 | 323 | 313 | 313 | -4.28% | 42,000 | 45億1972万 | -9.28% | 4.04 | 0.61 |
| 01/08 | 323 | 327 | 322 | 327 | +1.24% | 14,000 | 47億2188万 | -5.76% | 4.22 | 0.64 |
| 01/07 | 324 | 328 | 322 | 323 | -0.31% | 31,000 | 46億6412万 | -7.45% | 4.17 | 0.63 |
| 01/06 | 334 | 337 | 324 | 324 | -2.99% | 42,000 | 46億7856万 | -7.16% | 4.18 | 0.64 |
| 01/05 | 327 | 334 | 327 | 334 | +0.3% | 8,000 | 48億2296万 | -4.3% | 4.31 | 0.65 |
| 01/04 | 340 | 341 | 329 | 333 | -1.48% | 27,000 | 48億852万 | -4.86% | 4.3 | 0.65 |
| 2015 |
| 12/30 | 334 | 339 | 334 | 338 | +1.2% | 8,000 | 48億8072万 | -3.15% | 4.37 | 0.66 |
| 12/29 | 335 | 335 | 333 | 334 | 0% | 8,000 | 48億2296万 | -4.02% | 4.31 | 0.66 |
| 12/28 | 329 | 338 | 329 | 334 | +2.14% | 25,000 | 48億2296万 | -4.02% | 4.31 | 0.66 |
| 12/25 | 331 | 331 | 322 | 327 | +0.62% | 40,000 | 47億2188万 | -5.76% | 4.22 | 0.64 |
| 12/24 | 345 | 345 | 325 | 325 | -5.8% | 91,000 | 46億9300万 | -6.34% | 4.2 | 0.64 |
| 12/22 | 351 | 355 | 344 | 345 | -1.71% | 22,000 | 49億8180万 | -0.58% | 4.46 | 0.68 |
| 12/21 | 350 | 357 | 344 | 351 | -0.85% | 20,000 | 50億6844万 | +1.45% | 4.53 | 0.69 |
| 12/18 | 357 | 362 | 351 | 354 | -1.94% | 17,000 | 51億1176万 | +2.61% | 4.57 | 0.69 |
| 12/17 | 355 | 364 | 355 | 361 | +1.4% | 29,000 | 52億1284万 | +4.94% | 4.66 | 0.71 |
| 12/16 | 351 | 357 | 351 | 356 | +1.71% | 23,000 | 51億4064万 | +3.79% | 4.6 | 0.7 |
| 12/15 | 358 | 360 | 350 | 350 | -1.13% | 42,000 | 50億5400万 | +2.34% | 4.52 | 0.69 |
| 12/14 | 349 | 359 | 347 | 354 | -2.48% | 35,000 | 51億1176万 | +3.51% | 4.57 | 0.69 |
| 12/11 | 362 | 363 | 359 | 363 | +2.54% | 18,000 | 52億4172万 | +6.45% | 4.69 | 0.71 |
| 12/10 | 355 | 365 | 351 | 354 | -1.94% | 103,000 | 51億1176万 | +4.12% | 4.57 | 0.69 |
| 12/09 | 374 | 376 | 361 | 361 | -3.48% | 53,000 | 52億1284万 | +6.18% | 4.66 | 0.71 |
| 12/08 | 372 | 383 | 369 | 374 | +1.36% | 115,000 | 54億56万 | +10.32% | 4.83 | 0.73 |
| 12/07 | 364 | 372 | 361 | 369 | +2.5% | 70,000 | 53億2836万 | +9.17% | 4.77 | 0.72 |
| 12/04 | 355 | 364 | 355 | 360 | -1.91% | 80,000 | 51億9840万 | +7.46% | 4.65 | 0.71 |
| 12/03 | 371 | 375 | 356 | 367 | -0.27% | 148,000 | 52億9948万 | +10.21% | 4.74 | 0.72 |
| 12/02 | 355 | 370 | 352 | 368 | +2.79% | 177,000 | 53億1392万 | +11.52% | 4.75 | 0.72 |
| 12/01 | 335 | 359 | 335 | 358 | +6.55% | 161,000 | 51億6952万 | +9.15% | 4.62 | 0.7 |
| 11/30 | 332 | 337 | 331 | 336 | +1.82% | 64,000 | 48億5184万 | +3.38% | 4.34 | 0.66 |
| 11/27 | 338 | 338 | 329 | 330 | -1.79% | 73,000 | 47億6520万 | +2.17% | 4.26 | 0.65 |
| 11/26 | 325 | 337 | 323 | 336 | +5% | 175,000 | 48億5184万 | +4.67% | 4.34 | 0.66 |
| 11/25 | 322 | 322 | 319 | 320 | -0.62% | 50,000 | 46億2080万 | +0.63% | 4.13 | 0.63 |
| 11/24 | 322 | 326 | 321 | 322 | 0% | 52,000 | 46億4968万 | +1.58% | 4.16 | 0.63 |
| 11/20 | 323 | 323 | 321 | 322 | -0.31% | 7,000 | 46億4968万 | +2.22% | 4.16 | 0.63 |
| 11/19 | 325 | 326 | 321 | 323 | -0.31% | 40,000 | 46億6412万 | +3.19% | 4.17 | 0.63 |
| 11/18 | 326 | 326 | 321 | 324 | +0.31% | 21,000 | 46億7856万 | +4.18% | 4.19 | 0.64 |
| 11/17 | 322 | 329 | 322 | 323 | +1.57% | 32,000 | 46億6412万 | +4.53% | 4.17 | 0.63 |
| 11/16 | 320 | 320 | 317 | 318 | -2.45% | 46,000 | 45億9192万 | +3.25% | 4.11 | 0.62 |
| 11/13 | 327 | 327 | 322 | 326 | -1.21% | 46,000 | 47億744万 | +6.54% | 4.21 | 0.64 |
| 11/12 | 331 | 332 | 326 | 330 | -1.49% | 46,000 | 47億6520万 | +8.55% | 4.26 | 0.65 |
| 11/11 | 336 | 336 | 333 | 335 | -0.59% | 18,000 | 48億3740万 | +10.93% | 4.33 | 0.66 |
| 11/10 | 331 | 337 | 326 | 337 | +0.6% | 73,000 | 48億6628万 | +12.33% | 4.35 | 0.66 |
| 11/09 | 335 | 336 | 335 | 335 | -0.89% | 19,000 | 48億3740万 | +12.79% | 4.33 | 0.66 |
| 11/06 | 338 | 338 | 333 | 338 | -0.29% | 34,000 | 48億8072万 | +14.97% | 4.37 | 0.66 |
| 11/05 | 342 | 343 | 333 | 339 | -2.02% | 72,000 | 48億9516万 | +16.1% | 4.38 | 0.66 |
| 11/04 | 350 | 350 | 340 | 346 | -0.57% | 81,000 | 49億9624万 | +19.72% | 4.47 | 0.68 |
| 11/02 | 335 | 360 | 333 | 348 | +5.45% | 381,000 | 50億2512万 | +21.68% | 4.5 | 0.68 |
| 10/30 | 336 | 336 | 324 | 330 | +10.74% | 284,000 | 47億6520万 | +16.61% | 4.26 | 0.65 |
| 10/29 | 307 | 307 | 296 | 298 | -2.3% | 16,000 | 43億312万 | +6.05% | 3.85 | 0.58 |
| 10/28 | 309 | 309 | 300 | 305 | -2.24% | 21,000 | 44億420万 | +8.93% | 3.94 | 0.6 |
| 10/27 | 306 | 316 | 305 | 312 | +0.32% | 106,000 | 45億528万 | +12.23% | 4.03 | 0.61 |
| 10/26 | 292 | 314 | 292 | 311 | +8.36% | 129,000 | 44億9084万 | +12.27% | 4.02 | 0.61 |
| 10/23 | 284 | 287 | 279 | 287 | +1.06% | 18,000 | 41億4428万 | +4.36% | 3.71 | 0.56 |
| 10/22 | 280 | 284 | 280 | 284 | +2.53% | 33,000 | 41億96万 | +3.65% | 3.67 | 0.56 |
| 10/21 | 269 | 282 | 268 | 277 | +2.97% | 20,000 | 39億9988万 | +1.09% | 3.58 | 0.54 |
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。
