4611: 大日本塗料(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 28,225百万円
単元株式 1,000
PER/PBR/配当 10.23 / 1.07 / 3(1.58%)
権利/配当落日 16/03/29 / -
年初来高/安 237.0(16/02/01) / 182.0(16/02/12)
上場来高/安 1,480.0(88/11/18) / 61.0(49/12)
信用買/売 1,502,000 / 477,000 (3.15)

株価時系列データ(日足)
2019/10/11 1060.0 1080.0 1051.0 1080.0 37800
2019/10/10 1063.0 1063.0 1044.0 1050.0 21400
2019/10/09 1043.0 1068.0 1040.0 1068.0 20800
2019/10/08 1051.0 1060.0 1039.0 1055.0 22300
2019/10/07 1040.0 1046.0 1034.0 1043.0 22800
2019/10/04 1037.0 1041.0 1028.0 1040.0 20100
2019/10/03 1049.0 1049.0 1032.0 1041.0 23500
2019/10/02 1065.0 1076.0 1062.0 1066.0 27800
2019/10/01 1057.0 1074.0 1057.0 1072.0 17600
2019/09/30 1051.0 1076.0 1050.0 1058.0 28200
2019/09/27 1116.0 1120.0 1070.0 1081.0 25100
2019/09/26 1095.0 1121.0 1093.0 1112.0 75800
2019/09/25 1086.0 1087.0 1076.0 1081.0 33400
2019/09/24 1079.0 1102.0 1079.0 1102.0 20500
2019/09/20 1090.0 1099.0 1084.0 1086.0 34600
2019/09/19 1101.0 1116.0 1101.0 1107.0 26600
2019/09/18 1124.0 1128.0 1078.0 1098.0 37300
2019/09/17 1144.0 1144.0 1128.0 1128.0 46500
2019/09/13 1130.0 1149.0 1125.0 1140.0 72900
2019/09/12 1112.0 1137.0 1110.0 1128.0 59500
2019/09/11 1075.0 1116.0 1071.0 1100.0 102000
2019/09/10 1074.0 1080.0 1061.0 1075.0 46400
2019/09/09 1057.0 1080.0 1057.0 1070.0 41300
2019/09/06 1040.0 1052.0 1038.0 1049.0 35700
2019/09/05 1025.0 1047.0 1022.0 1035.0 67400
2019/09/04 998.0 1028.0 997.0 1023.0 43600
2019/09/03 965.0 1004.0 965.0 1002.0 34500
2019/09/02 970.0 972.0 961.0 969.0 32300
2019/08/30 954.0 974.0 953.0 970.0 57600
2019/08/29 950.0 952.0 935.0 941.0 42100
2019/08/28 950.0 956.0 943.0 950.0 28400
2019/08/27 944.0 959.0 942.0 943.0 24500
2019/08/26 940.0 950.0 930.0 943.0 30100
2019/08/23 968.0 975.0 967.0 970.0 22100
2019/08/22 971.0 971.0 958.0 965.0 18900
2019/08/21 956.0 969.0 951.0 966.0 17400
2019/08/20 961.0 968.0 958.0 966.0 17700
2019/08/19 949.0 963.0 949.0 955.0 16000
2019/08/16 935.0 950.0 935.0 944.0 11200
2019/08/15 916.0 945.0 916.0 945.0 23100
2019/08/14 928.0 943.0 917.0 943.0 30500
2019/08/13 918.0 918.0 901.0 913.0 25400
2019/08/09 934.0 939.0 910.0 923.0 26600
2019/08/08 916.0 941.0 915.0 924.0 33000
2019/08/07 921.0 928.0 917.0 918.0 19300
2019/08/06 915.0 932.0 904.0 924.0 28700
2019/08/05 939.0 941.0 916.0 936.0 34400
2019/08/02 970.0 973.0 939.0 948.0 42600
2019/08/01 985.0 989.0 975.0 984.0 15300
2019/07/31 990.0 998.0 985.0 986.0 22900
2019/07/30 996.0 1001.0 990.0 994.0 25400
2019/07/29 1004.0 1004.0 990.0 994.0 12100
2019/07/26 1008.0 1008.0 993.0 1000.0 15500
2019/07/25 1010.0 1015.0 1000.0 1006.0 18500
2019/07/24 1009.0 1013.0 1000.0 1006.0 11300
2019/07/23 1004.0 1012.0 991.0 1010.0 19100
2019/07/22 1014.0 1019.0 1004.0 1004.0 18600
2019/07/19 991.0 1014.0 988.0 1014.0 20200
2019/07/18 1022.0 1022.0 979.0 983.0 41800
2019/07/17 1020.0 1033.0 1013.0 1024.0 16700
2019/07/16 1035.0 1035.0 1021.0 1026.0 13300
2019/07/12 1049.0 1049.0 1032.0 1035.0 14700
2019/07/11 1030.0 1045.0 1021.0 1045.0 16700
2019/07/10 1045.0 1045.0 1028.0 1028.0 30400