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

2012/02/23

2011/07/29～2012/02/23

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
2012
02/23	55	55	55	55	-0.61%	12,000	-	+1.23%	-	-
02/22	54	55	54	55	+1.23%	27,000	-	+1.85%	-	-
02/21	54	54	54	54	+0.62%	3,000	-	+0.62%	-	-
02/20	54	54	54	54	0%	18,000	-	0%	-	-
02/17	54	54	54	54	+0.62%	24,000	-	0%	-	-
02/16	54	54	54	54	0%	3,000	-	-0.62%	-	-
02/15	53	54	53	54	+1.9%	45,000	-	-0.62%	-	-
02/13	53	53	53	53	-0.63%	3,000	-	-2.47%	-	-
02/10	53	53	53	53	0%	24,000	-	-1.85%	-	-
02/09	53	53	53	53	-0.63%	84,000	-	-1.85%	-	-
02/08	53	53	53	53	-3.03%	36,000	-	-1.23%	-	-
02/06	55	55	55	55	+6.45%	9,000	-	+1.85%	-	-
02/03	52	52	52	52	-3.13%	15,000	-	-4.32%	-	-
02/02	53	53	53	53	0%	3,000	-	-1.23%	-	-
01/31	53	53	53	53	0%	30,000	-	-1.23%	-	-
01/27	54	54	53	53	-1.84%	15,000	-	-1.23%	-	-
01/26	54	54	54	54	0%	12,000	-	+0.62%	-	-
01/25	54	54	54	54	+1.88%	9,000	-	+0.62%	-	-
01/24	53	53	53	53	+0.63%	9,000	-	-1.23%	-	-
01/20	53	53	53	53	-1.24%	12,000	-	-1.85%	-	-
01/18	54	54	54	54	-2.42%	9,000	-	-0.62%	-	-
01/17	55	55	55	55	+0.61%	3,000	-	+3.77%	-	-
01/16	55	55	55	55	+3.14%	6,000	-	+3.14%	-	-
01/13	53	53	53	53	0%	3,000	-	0%	-	-
01/12	53	53	53	53	-2.45%	12,000	-	0%	-	-
01/11	54	54	54	54	-1.21%	6,000	-	+2.52%	-	-
01/10	55	55	53	55	+0.61%	45,000	-	+3.77%	-	-
01/06	55	55	55	55	+2.5%	3,000	-	+3.14%	-	-
01/05	55	55	53	53	-3.03%	33,000	-	+0.63%	-	-
01/04	54	55	54	55	+1.85%	6,000	-	+3.77%	-	-
2011
12/28	54	54	54	54	0%	3,000	-	+1.89%	-	-
12/27	54	54	54	54	0%	12,000	-	+1.89%	-	-
12/26	54	54	54	54	+0.62%	21,000	-	+1.89%	-	-
12/22	54	54	54	54	0%	9,000	-	+1.26%	-	-
12/19	54	54	54	54	-1.23%	3,000	-	+1.26%	-	-
12/15	54	54	54	54	0%	3,000	-	+2.52%	-	-
12/14	54	54	54	54	0%	9,000	-	+2.52%	-	-
12/13	54	54	54	54	+3.16%	57,000	-	+2.52%	-	-
12/12	53	53	52	53	+0.64%	45,000	-	-0.63%	-	-
12/09	53	53	52	52	-1.26%	6,000	-	-1.26%	-	-
12/07	53	53	53	53	+2.58%	6,000	-	0%	-	-
12/06	52	54	52	52	-1.9%	15,000	-	-4.32%	-	-
12/05	51	53	51	53	+3.27%	15,000	-	-2.47%	-	-
12/02	51	51	51	51	0%	15,000	-	-5.56%	-	-
12/01	51	52	51	51	0%	24,000	-	-5.56%	-	-
11/30	51	51	51	51	0%	3,000	-	-5.56%	-	-
11/28	51	51	49	51	+4.79%	42,000	-	-7.27%	-	-
11/25	53	53	49	49	-6.41%	78,000	-	-11.52%	-	-
11/22	52	52	52	52	0%	3,000	-	-5.45%	-	-
11/21	52	52	52	52	0%	3,000	-	-7.14%	-	-
11/16	53	53	52	52	-4.29%	33,000	-	-7.14%	-	-
11/15	54	54	54	54	0%	3,000	-	-2.98%	-	-
11/14	54	54	54	54	0%	3,000	-	-2.98%	-	-
11/10	54	54	54	54	-0.61%	27,000	-	-2.98%	-	-
11/09	55	55	55	55	0%	12,000	-	-2.38%	-	-
11/07	55	55	55	55	-0.61%	3,000	-	-2.38%	-	-
11/02	55	55	55	55	0%	3,000	-	-3.51%	-	-
10/31	55	55	55	55	0%	6,000	-	-3.51%	-	-
10/28	55	55	55	55	0%	27,000	-	-3.51%	-	-
10/27	55	55	55	55	0%	18,000	-	-3.51%	-	-
10/26	56	56	55	55	-1.2%	51,000	-	-3.51%	-	-
10/25	55	56	55	56	-0.6%	15,000	-	-2.34%	-	-
10/21	55	56	55	56	0%	9,000	-	-3.45%	-	-
10/19	56	56	56	56	-0.59%	3,000	-	-3.45%	-	-
10/18	56	56	56	56	0%	12,000	-	-2.87%	-	-
10/17	56	56	56	56	0%	15,000	-	-2.87%	-	-
10/14	57	57	56	56	+0.6%	6,000	-	-2.87%	-	-
10/13	56	56	56	56	0%	6,000	-	-3.45%	-	-
10/12	57	57	56	56	-3.45%	18,000	-	-3.45%	-	-
10/11	58	58	58	58	0%	21,000	-	0%	-	-
10/07	59	59	58	58	+0.58%	12,000	-	0%	-	-
10/06	57	58	56	58	+1.76%	18,000	-	-0.57%	-	-
10/03	57	57	57	57	-1.16%	9,000	-	-2.3%	-	-
09/30	56	57	56	57	+1.78%	9,000	19億6080万	-1.15%	11.6	0.21
09/29	56	56	56	56	-0.59%	3,000	-	-2.87%	-	-
09/28	57	57	57	57	-0.58%	6,000	-	-3.95%	-	-
09/27	59	59	57	57	-2.29%	15,000	-	-3.39%	-	-
09/26	58	58	58	58	0%	9,000	-	-1.13%	-	-
09/22	58	58	58	58	+1.16%	9,000	-	+0.57%	-	-
09/21	58	58	58	58	-2.81%	9,000	-	-0.57%	-	-
09/20	59	59	59	59	+0.56%	3,000	-	+2.3%	-	-
09/16	59	59	59	59	+2.31%	3,000	-	+1.72%	-	-
09/15	58	58	58	58	-1.7%	3,000	-	-0.57%	-	-
09/14	60	60	59	59	-2.22%	24,000	-	+1.15%	-	-
09/13	60	60	60	60	0%	6,000	-	+3.45%	-	-
09/12	59	60	59	60	+2.86%	27,000	-	+3.45%	-	-
09/09	58	58	58	58	+2.34%	6,000	-	+0.57%	-	-
09/06	58	58	57	57	-5%	9,000	-	-1.72%	-	-
08/30	60	60	60	60	-0.55%	3,000	-	+3.45%	-	-
08/29	60	60	60	60	+1.69%	9,000	-	+4.02%	-	-
08/26	59	59	59	59	0%	12,000	-	+2.3%	-	-
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%	-	-

ダイトーケミックス（4366）の株価チャート

2011/07/29～2012/02/23

株価推移

開示資料

決算

株式

チャート