ダイトーケミックス（4366）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

2011/03/22

2010/08/11～2011/03/22

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
2025	10/1, 株式分割 1→3
2011
03/22	52	53	52	53	+8.22%	69,000	-	-7.6%	-	-
03/18	49	49	49	49	+12.31%	6,000	-	-16.09%	-	-
03/17	46	47	43	43	-9.72%	51,000	-	-25.29%	-	-
03/16	49	49	48	48	-10%	51,000	-	-18.64%	-	-
03/15	53	53	53	53	-5.88%	3,000	-	-9.6%	-	-
03/14	60	60	57	57	-8.11%	9,000	-	-5.56%	-	-
03/10	63	63	62	62	-1.07%	24,000	-	+2.78%	-	-
03/09	62	62	62	62	+1.63%	3,000	-	+3.89%	-	-
03/08	61	61	61	61	+0.55%	6,000	-	+2.22%	-	-
03/03	61	61	61	61	+1.1%	3,000	-	+1.67%	-	-
03/02	60	60	60	60	-2.69%	9,000	-	+0.56%	-	-
02/28	62	62	62	62	+1.09%	30,000	-	+3.33%	-	-
02/25	61	61	61	61	0%	15,000	-	+2.22%	-	-
02/24	60	61	60	61	+4.55%	21,000	-	+2.22%	-	-
02/23	60	60	59	59	-2.22%	12,000	-	-2.22%	-	-
02/22	59	60	59	60	-0.55%	6,000	-	0%	-	-
02/14	61	61	60	60	+1.69%	9,000	-	+0.56%	-	-
02/10	59	59	59	59	+1.71%	21,000	-	-1.11%	-	-
02/09	58	58	58	58	+1.16%	3,000	-	-2.78%	-	-
02/08	57	58	57	58	+1.17%	21,000	-	-3.89%	-	-
02/07	57	57	57	57	+0.59%	9,000	-	-5%	-	-
02/03	57	57	57	57	-1.16%	12,000	-	-5.56%	-	-
02/02	58	58	57	57	-0.58%	6,000	-	-4.44%	-	-
02/01	60	60	57	58	-3.89%	57,000	-	-3.89%	-	-
01/31	60	60	60	60	0%	3,000	-	0%	-	-
01/27	60	60	60	60	0%	12,000	-	0%	-	-
01/26	60	60	60	60	-0.55%	15,000	-	0%	-	-
01/25	60	60	60	60	+1.69%	3,000	-	+0.56%	-	-
01/24	59	59	59	59	-1.11%	15,000	-	-1.11%	-	-
01/20	60	60	60	60	0%	3,000	-	0%	-	-
01/19	61	61	60	60	-1.1%	24,000	-	0%	-	-
01/18	61	61	61	61	0%	9,000	-	+1.11%	-	-
01/17	61	61	61	61	-0.55%	3,000	-	+1.11%	-	-
01/14	61	61	61	61	-0.54%	3,000	-	+3.39%	-	-
01/13	63	63	61	61	-0.54%	42,000	-	+3.95%	-	-
01/12	61	62	61	62	+1.65%	6,000	-	+4.52%	-	-
01/11	60	61	60	61	+0.55%	42,000	-	+2.82%	-	-
01/07	60	60	60	60	+1.12%	9,000	-	+4.02%	-	-
01/06	60	60	60	60	-0.56%	3,000	-	+2.87%	-	-
01/05	60	60	60	60	0%	9,000	-	+3.45%	-	-
01/04	61	61	60	60	+1.69%	18,000	-	+3.45%	-	-
2010
12/29	60	60	59	59	-0.56%	12,000	-	+1.72%	-	-
12/28	59	59	59	59	-2.73%	3,000	-	+4.09%	-	-
12/27	62	62	61	61	+1.67%	27,000	-	+7.02%	-	-
12/24	61	61	60	60	-1.64%	12,000	-	+5.26%	-	-
12/22	61	61	61	61	+2.81%	3,000	-	+7.02%	-	-
12/21	59	59	59	59	+2.3%	3,000	-	+4.09%	-	-
12/20	58	58	58	58	-2.79%	3,000	-	+3.57%	-	-
12/16	60	60	60	60	-3.24%	12,000	-	+6.55%	-	-
12/15	62	62	62	62	+1.65%	9,000	-	+10.12%	-	-
12/14	61	61	61	61	+2.82%	51,000	-	+8.33%	-	-
12/13	59	59	59	59	+1.14%	21,000	-	+7.27%	-	-
12/10	59	59	58	58	+1.16%	33,000	-	+6.06%	-	-
12/09	56	58	56	58	+1.76%	15,000	-	+4.85%	-	-
12/08	56	57	56	57	+0.59%	24,000	-	+3.03%	-	-
12/03	54	56	54	56	+3.05%	30,000	-	+2.42%	-	-
12/02	55	55	55	55	-0.61%	3,000	-	-0.61%	-	-
12/01	55	55	55	55	-1.79%	15,000	-	0%	-	-
11/30	56	57	56	56	-0.59%	27,000	-	+1.82%	-	-
11/29	56	56	56	56	+1.2%	12,000	-	+2.42%	-	-
11/26	55	56	55	56	+2.45%	33,000	-	+1.21%	-	-
11/25	54	55	54	54	-1.21%	12,000	-	-1.21%	-	-
11/24	54	55	54	55	-0.6%	9,000	-	0%	-	-
11/19	55	55	55	55	+0.61%	6,000	-	+0.61%	-	-
11/18	55	55	55	55	-1.79%	3,000	-	-1.79%	-	-
11/17	52	56	52	56	+3.7%	24,000	-	0%	-	-
11/16	53	54	53	54	-1.82%	18,000	-	-3.57%	-	-
11/12	55	55	55	55	0%	3,000	-	-1.79%	-	-
11/10	56	56	55	55	0%	36,000	-	-1.79%	-	-
11/09	56	57	55	55	+3.77%	15,000	-	-1.79%	-	-
11/04	53	53	53	53	+3.25%	3,000	-	-5.36%	-	-
11/02	51	51	51	51	-3.14%	6,000	-	-9.94%	-	-
11/01	53	53	53	53	-5.92%	3,000	-	-7.02%	-	-
10/27	56	56	56	56	0%	24,000	-	-1.17%	-	-
10/26	56	56	56	56	+1.81%	27,000	-	-1.17%	-	-
10/25	54	55	54	55	+3.75%	15,000	-	-4.6%	-	-
10/22	53	53	53	53	-5.88%	6,000	-	-8.05%	-	-
10/18	58	58	57	57	-2.3%	6,000	-	-2.3%	-	-
10/12	58	58	58	58	-0.57%	21,000	-	-1.69%	-	-
10/08	59	59	58	58	-1.13%	9,000	-	-1.13%	-	-
10/04	59	59	59	59	+1.14%	3,000	-	0%	-	-
09/27	58	58	58	58	+4.79%	27,000	-	-1.13%	-	-
09/24	56	56	56	56	0%	3,000	-	-5.65%	-	-
09/22	56	56	56	56	+3.09%	3,000	-	-5.65%	-	-
09/21	54	54	54	54	0%	6,000	-	-8.47%	-	-
09/16	54	54	54	54	0%	3,000	-	-8.47%	-	-
09/15	53	54	53	54	-6.36%	237,000	-	-10%	-	-
09/10	58	58	58	58	-1.14%	24,000	-	-3.89%	-	-
09/09	59	59	58	58	+0.57%	18,000	-	-2.78%	-	-
09/08	58	60	57	58	-2.79%	48,000	-	-3.33%	-	-
09/06	60	60	60	60	+0.56%	15,000	-	+1.13%	-	-
09/01	59	59	59	59	+1.71%	3,000	-	+0.56%	-	-
08/30	58	58	58	58	-1.13%	3,000	-	-1.13%	-	-
08/27	59	59	59	59	+0.57%	21,000	-	0%	-	-
08/26	59	59	59	59	+1.73%	15,000	-	-0.56%	-	-
08/25	59	60	58	58	-3.35%	39,000	-	-2.26%	-	-
08/24	60	60	60	60	-0.56%	18,000	-	+1.13%	-	-
08/13	60	60	60	60	-1.64%	3,000	-	+1.69%	-	-
08/12	61	61	61	61	-1.08%	3,000	-	+5.17%	-	-
08/11	62	62	62	62	-2.63%	3,000	-	+6.32%	-	-

ダイトーケミックス（4366）の株価チャート

2010/08/11～2011/03/22

株価推移

開示資料

決算

株式

チャート