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

2011/08/25

2011/01/05～2011/08/25

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
08/25	58	59	58	59	+2.89%	9,000	-	+2.3%	-	-
08/24	58	58	57	58	-0.57%	24,000	-	-0.57%	-	-
08/16	59	59	58	58	-1.14%	15,000	-	0%	-	-
08/11	58	59	57	59	-4.35%	24,000	-	+1.15%	-	-
08/10	61	61	61	61	+5.75%	21,000	-	+5.75%	-	-
08/09	57	58	56	58	0%	30,000	-	0%	-	-
08/05	57	58	57	58	+1.16%	24,000	-	0%	-	-
08/01	57	57	57	57	0%	3,000	-	-1.15%	-	-
07/29	57	57	57	57	+1.78%	3,000	-	-1.15%	-	-
07/28	56	56	56	56	-1.74%	3,000	-	-2.87%	-	-
07/27	57	57	57	57	0%	9,000	-	-1.15%	-	-
07/26	57	57	57	57	+0.58%	15,000	-	-1.15%	-	-
07/25	58	58	57	57	-2.29%	15,000	-	-1.72%	-	-
07/13	58	58	58	58	+1.74%	3,000	-	+0.57%	-	-
07/12	57	57	57	57	+2.38%	45,000	-	-1.15%	-	-
07/11	56	56	56	56	-3.45%	51,000	-	-5.08%	-	-
07/08	58	58	58	58	0%	3,000	-	-1.69%	-	-
07/07	58	58	58	58	0%	9,000	-	-1.69%	-	-
07/06	59	59	57	58	-1.14%	30,000	-	-1.69%	-	-
07/04	59	59	59	59	+0.57%	6,000	-	-0.56%	-	-
07/01	58	58	58	58	0%	6,000	-	-1.13%	-	-
06/30	59	59	58	58	0%	15,000	19億9500万	-1.13%	11.8	0.22
06/29	59	59	58	58	-3.31%	12,000	-	-1.13%	-	-
06/27	59	60	59	60	+5.23%	24,000	-	+2.26%	-	-
06/24	60	60	57	57	-2.27%	18,000	-	-1.15%	-	-
06/21	57	59	57	59	+2.92%	18,000	-	+1.15%	-	-
06/20	57	57	57	57	-2.84%	3,000	-	-1.72%	-	-
06/10	60	60	59	59	-2.22%	27,000	-	+1.15%	-	-
06/09	60	60	60	60	-2.17%	3,000	-	+3.45%	-	-
06/08	60	61	60	61	+2.22%	18,000	-	+5.75%	-	-
06/07	59	60	59	60	+4.05%	6,000	-	+3.45%	-	-
06/01	57	58	57	58	+1.76%	15,000	-	+1.17%	-	-
05/27	58	58	57	57	-2.3%	18,000	-	-0.58%	-	-
05/26	58	58	58	58	-1.14%	15,000	-	+1.75%	-	-
05/25	58	59	58	59	+2.92%	6,000	-	+2.92%	-	-
05/24	58	58	57	57	-1.16%	12,000	-	0%	-	-
05/18	58	58	58	58	-4.95%	15,000	-	+1.17%	-	-
05/12	61	61	61	61	0%	21,000	-	+8.33%	-	-
05/11	59	61	59	61	+2.25%	24,000	-	+8.33%	-	-
05/10	59	59	59	59	0%	21,000	-	+7.88%	-	-
05/09	58	59	58	59	+3.49%	15,000	-	+7.88%	-	-
05/06	58	58	57	57	0%	21,000	-	+4.24%	-	-
05/02	58	58	57	57	-1.15%	9,000	-	+4.24%	-	-
04/27	58	58	58	58	0%	18,000	-	+5.45%	-	-
04/26	60	60	58	58	-1.69%	24,000	-	+5.45%	-	-
04/25	59	59	59	59	+1.72%	6,000	-	+7.27%	-	-
04/22	58	58	58	58	0%	3,000	-	+3.57%	-	-
04/20	58	58	58	58	+1.16%	3,000	-	+3.57%	-	-
04/18	57	57	57	57	0%	3,000	-	+2.38%	-	-
04/11	59	59	57	57	+1.78%	30,000	-	+2.38%	-	-
04/08	56	56	56	56	+3.05%	3,000	-	+0.6%	-	-
04/07	55	55	55	55	-0.61%	3,000	-	-2.38%	-	-
04/06	55	55	55	55	+3.13%	3,000	-	-1.79%	-	-
04/05	53	53	53	53	-1.84%	3,000	-	-6.43%	-	-
04/04	56	56	54	54	+3.16%	12,000	-	-4.68%	-	-
04/01	53	53	53	53	-6.51%	39,000	-	-7.6%	-	-
03/28	56	56	56	56	+1.81%	33,000	-	-1.17%	-	-
03/25	55	55	55	55	+1.84%	6,000	-	-2.92%	-	-
03/24	54	54	54	54	-2.98%	3,000	-	-4.68%	-	-
03/23	56	56	56	56	+6.33%	3,000	-	-1.75%	-	-
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%	-	-

ダイトーケミックス（4366）の株価チャート

2011/01/05～2011/08/25

株価推移

開示資料

決算

株式

チャート