広栄化学（4367）の株価チャート
2011/07/29～2012/03/29
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2017 | 10/1, 株式併合 5→1 | |||||||||
| 2012 | ||||||||||
| 03/29 | 1,145 | 1,145 | 1,090 | 1,115 | -5.11% | 1,000 | - | -3.21% | - | - |
| 03/27 | 1,175 | 1,175 | 1,175 | 1,175 | +0.43% | 200 | - | +2.09% | - | - |
| 03/26 | 1,185 | 1,185 | 1,170 | 1,170 | -1.27% | 600 | - | +1.92% | - | - |
| 03/23 | 1,175 | 1,185 | 1,175 | 1,185 | +1.72% | 1,000 | - | +3.58% | - | - |
| 03/21 | 1,185 | 1,185 | 1,165 | 1,165 | 0% | 400 | - | +2.19% | - | - |
| 03/19 | 1,150 | 1,165 | 1,150 | 1,165 | 0% | 600 | - | +2.55% | - | - |
| 03/16 | 1,150 | 1,165 | 1,150 | 1,165 | +1.3% | 600 | - | +2.82% | - | - |
| 03/15 | 1,150 | 1,150 | 1,150 | 1,150 | +0.88% | 1,000 | - | +1.68% | - | - |
| 03/14 | 1,140 | 1,140 | 1,140 | 1,140 | +0.44% | 1,000 | - | +0.88% | - | - |
| 03/13 | 1,110 | 1,140 | 1,110 | 1,135 | -0.87% | 4,200 | - | +0.62% | - | - |
| 03/12 | 1,150 | 1,150 | 1,135 | 1,145 | -0.43% | 1,400 | - | +1.6% | - | - |
| 03/09 | 1,150 | 1,160 | 1,150 | 1,150 | 0% | 800 | - | +2.22% | - | - |
| 03/07 | 1,150 | 1,150 | 1,150 | 1,150 | -3.36% | 200 | - | +2.5% | - | - |
| 03/05 | 1,190 | 1,190 | 1,190 | 1,190 | -0.42% | 200 | - | +6.34% | - | - |
| 03/01 | 1,195 | 1,195 | 1,195 | 1,195 | +3.02% | 400 | - | +7.17% | - | - |
| 02/29 | 1,155 | 1,170 | 1,155 | 1,160 | -0.43% | 600 | - | +4.5% | - | - |
| 02/28 | 1,165 | 1,165 | 1,165 | 1,165 | -0.85% | 800 | - | +5.33% | - | - |
| 02/27 | 1,175 | 1,175 | 1,175 | 1,175 | +0.43% | 600 | - | +6.62% | - | - |
| 02/24 | 1,165 | 1,170 | 1,165 | 1,170 | +1.74% | 1,400 | - | +6.65% | - | - |
| 02/23 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 1,000 | - | +5.22% | - | - |
| 02/20 | 1,150 | 1,150 | 1,150 | 1,150 | +2.22% | 200 | - | +5.5% | - | - |
| 02/17 | 1,115 | 1,125 | 1,115 | 1,125 | +2.27% | 1,000 | - | +3.5% | - | - |
| 02/16 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 27,800 | - | +1.29% | - | - |
| 02/15 | 1,100 | 1,100 | 1,100 | 1,100 | -1.79% | 200 | - | +1.38% | - | - |
| 02/10 | 1,100 | 1,120 | 1,100 | 1,120 | +2.75% | 1,200 | - | +3.13% | - | - |
| 02/09 | 1,090 | 1,090 | 1,090 | 1,090 | 0% | 200 | - | +0.46% | - | - |
| 02/08 | 1,090 | 1,090 | 1,090 | 1,090 | +1.87% | 400 | - | +0.37% | - | - |
| 02/07 | 1,065 | 1,070 | 1,065 | 1,070 | -0.93% | 400 | - | -1.47% | - | - |
| 02/06 | 1,080 | 1,080 | 1,080 | 1,080 | 0% | 600 | - | -0.74% | - | - |
| 02/02 | 1,080 | 1,080 | 1,080 | 1,080 | 0% | 400 | - | -0.64% | - | - |
| 02/01 | 1,110 | 1,110 | 1,030 | 1,080 | -2.7% | 3,200 | - | -0.55% | - | - |
| 01/31 | 1,110 | 1,110 | 1,110 | 1,110 | -1.77% | 400 | - | +2.21% | - | - |
| 01/25 | 1,130 | 1,130 | 1,130 | 1,130 | +2.73% | 800 | - | +4.34% | - | - |
| 01/20 | 1,085 | 1,100 | 1,085 | 1,100 | +0.92% | 1,000 | - | +1.85% | - | - |
| 01/19 | 1,090 | 1,090 | 1,090 | 1,090 | -0.46% | 200 | - | +1.02% | - | - |
| 01/18 | 1,095 | 1,095 | 1,095 | 1,095 | +1.39% | 200 | - | +1.39% | - | - |
| 01/16 | 1,080 | 1,080 | 1,080 | 1,080 | 0% | 200 | - | +0.09% | - | - |
| 01/12 | 1,080 | 1,080 | 1,080 | 1,080 | -1.37% | 200 | - | +0.09% | - | - |
| 01/10 | 1,095 | 1,095 | 1,095 | 1,095 | +2.34% | 400 | - | +1.58% | - | - |
| 01/05 | 1,070 | 1,070 | 1,070 | 1,070 | +0.47% | 200 | - | -0.74% | - | - |
| 2011 | ||||||||||
| 12/27 | 1,095 | 1,095 | 1,060 | 1,065 | +1.43% | 1,600 | - | -1.3% | - | - |
| 12/26 | 1,050 | 1,050 | 1,050 | 1,050 | -0.94% | 200 | - | -2.87% | - | - |
| 12/22 | 1,055 | 1,060 | 1,055 | 1,060 | -1.4% | 1,000 | - | -2.12% | - | - |
| 12/21 | 1,075 | 1,075 | 1,075 | 1,075 | 0% | 600 | - | -0.74% | - | - |
| 12/20 | 1,075 | 1,075 | 1,075 | 1,075 | 0% | 400 | - | -0.74% | - | - |
| 12/19 | 1,075 | 1,075 | 1,075 | 1,075 | -0.46% | 200 | - | -0.83% | - | - |
| 12/15 | 1,080 | 1,080 | 1,080 | 1,080 | -0.46% | 600 | - | -0.37% | - | - |
| 12/14 | 1,085 | 1,085 | 1,085 | 1,085 | -3.56% | 600 | - | -0.09% | - | - |
| 12/09 | 1,125 | 1,125 | 1,125 | 1,125 | +1.81% | 1,200 | - | +3.4% | - | - |
| 12/07 | 1,100 | 1,105 | 1,100 | 1,105 | +0.45% | 400 | - | +1.47% | - | - |
| 12/06 | 1,100 | 1,100 | 1,100 | 1,100 | -0.45% | 200 | - | +0.82% | - | - |
| 12/01 | 1,060 | 1,105 | 1,060 | 1,105 | +0.45% | 400 | - | +1.1% | - | - |
| 11/25 | 1,095 | 1,100 | 1,095 | 1,100 | +2.33% | 800 | - | +0.55% | - | - |
| 11/24 | 1,075 | 1,075 | 1,075 | 1,075 | +3.37% | 200 | - | -2.01% | - | - |
| 11/22 | 1,040 | 1,040 | 1,040 | 1,040 | -3.26% | 400 | - | -5.45% | - | - |
| 11/21 | 1,075 | 1,075 | 1,075 | 1,075 | +3.86% | 200 | - | -2.54% | - | - |
| 11/18 | 1,035 | 1,035 | 1,035 | 1,035 | -3.72% | 200 | - | -6.33% | - | - |
| 11/16 | 1,075 | 1,075 | 1,075 | 1,075 | 0% | 200 | - | -3.07% | - | - |
| 11/11 | 1,075 | 1,075 | 1,075 | 1,075 | -1.83% | 200 | - | -3.24% | - | - |
| 11/09 | 1,095 | 1,095 | 1,095 | 1,095 | +1.86% | 200 | - | -1.71% | - | - |
| 11/04 | 1,075 | 1,075 | 1,075 | 1,075 | 0% | 200 | - | -3.76% | - | - |
| 11/01 | 1,075 | 1,075 | 1,075 | 1,075 | +0.94% | 400 | - | -4.1% | - | - |
| 10/28 | 1,060 | 1,065 | 1,060 | 1,065 | -2.74% | 400 | - | -5.25% | - | - |
| 10/27 | 1,095 | 1,095 | 1,095 | 1,095 | +0.92% | 200 | - | -2.93% | - | - |
| 10/26 | 1,085 | 1,085 | 1,085 | 1,085 | -3.56% | 200 | - | -3.9% | - | - |
| 10/25 | 1,080 | 1,135 | 1,080 | 1,125 | +2.74% | 1,600 | - | -0.27% | - | - |
| 10/24 | 1,095 | 1,095 | 1,095 | 1,095 | +2.82% | 400 | - | -2.75% | - | - |
| 10/19 | 1,080 | 1,080 | 1,065 | 1,065 | -1.39% | 1,000 | - | -5.33% | - | - |
| 10/12 | 1,080 | 1,080 | 1,080 | 1,080 | -1.37% | 200 | - | -4% | - | - |
| 10/11 | 1,095 | 1,095 | 1,095 | 1,095 | +1.86% | 200 | - | -2.75% | - | - |
| 10/06 | 1,065 | 1,075 | 1,065 | 1,075 | -5.7% | 400 | - | -4.44% | - | - |
| 09/29 | 1,145 | 1,145 | 1,140 | 1,140 | +0.44% | 400 | - | +1.42% | - | - |
| 09/27 | 1,135 | 1,135 | 1,135 | 1,135 | -0.87% | 200 | - | +1.07% | - | - |
| 09/22 | 1,145 | 1,145 | 1,145 | 1,145 | 0% | 800 | - | +2.05% | - | - |
| 09/21 | 1,140 | 1,145 | 1,140 | 1,145 | 0% | 600 | - | +2.23% | - | - |
| 09/20 | 1,145 | 1,145 | 1,145 | 1,145 | 0% | 400 | - | +2.23% | - | - |
| 09/16 | 1,135 | 1,145 | 1,105 | 1,145 | -1.29% | 600 | - | +2.23% | - | - |
| 09/14 | 1,160 | 1,160 | 1,160 | 1,160 | 0% | 200 | - | +3.66% | - | - |
| 09/13 | 1,160 | 1,160 | 1,160 | 1,160 | +3.57% | 200 | - | +3.76% | - | - |
| 09/12 | 1,120 | 1,120 | 1,120 | 1,120 | -0.44% | 200 | - | +0.18% | - | - |
| 09/09 | 1,130 | 1,130 | 1,125 | 1,125 | -0.44% | 400 | - | +0.45% | - | - |
| 09/08 | 1,130 | 1,130 | 1,130 | 1,130 | -0.44% | 600 | - | +0.71% | - | - |
| 09/07 | 1,135 | 1,135 | 1,135 | 1,135 | 0% | 200 | - | +1.07% | - | - |
| 09/06 | 1,135 | 1,135 | 1,135 | 1,135 | -2.99% | 400 | - | +0.89% | - | - |
| 09/02 | 1,170 | 1,170 | 1,170 | 1,170 | 0% | 3,400 | - | +3.91% | - | - |
| 09/01 | 1,170 | 1,170 | 1,170 | 1,170 | 0% | 200 | - | +4% | - | - |
| 08/31 | 1,170 | 1,170 | 1,170 | 1,170 | +1.3% | 4,400 | - | +4.09% | - | - |
| 08/25 | 1,155 | 1,155 | 1,155 | 1,155 | +2.67% | 2,800 | - | +3.03% | - | - |
| 08/24 | 1,080 | 1,125 | 1,080 | 1,125 | +5.63% | 2,000 | - | +0.36% | - | - |
| 08/23 | 1,065 | 1,065 | 1,065 | 1,065 | 0% | 400 | - | -4.91% | - | - |
| 08/22 | 1,065 | 1,065 | 1,065 | 1,065 | 0% | 200 | - | -5% | - | - |
| 08/19 | 1,065 | 1,065 | 1,065 | 1,065 | -1.39% | 200 | - | -5.08% | - | - |
| 08/17 | 1,080 | 1,080 | 1,080 | 1,080 | -0.46% | 200 | - | -3.91% | - | - |
| 08/11 | 1,085 | 1,085 | 1,085 | 1,085 | 0% | 2,200 | - | -3.56% | - | - |
| 08/10 | 1,085 | 1,085 | 1,085 | 1,085 | +3.83% | 200 | - | -3.56% | - | - |
| 08/09 | 1,075 | 1,075 | 1,045 | 1,045 | -6.28% | 1,000 | - | -7.19% | - | - |
| 08/04 | 1,110 | 1,115 | 1,100 | 1,115 | +0.45% | 6,400 | - | -1.15% | - | - |
| 08/03 | 1,105 | 1,110 | 1,100 | 1,110 | +0.45% | 9,800 | - | -1.42% | - | - |
| 08/02 | 1,105 | 1,105 | 1,105 | 1,105 | -3.49% | 2,000 | - | -1.78% | - | - |
| 07/29 | 1,145 | 1,145 | 1,145 | 1,145 | +0.88% | 200 | - | +1.96% | - | - |
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。
