4612: 日本ペイントHLDG(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 771,204百万円 単元株式 100 PER/PBR/配当 3.65 / 1.58 / 22(0.93%) 権利/配当落日 16/03/29 / 15/12/02 年初来高/安 2,993.0(16/01/04) / 2,012.0(16/02/12) 上場来高/安 4,860.0(15/03/13) / 39.0(50/06) 信用買/売 210,600 / 258,200 (0.82) 株式分割情報 1989/03/28 分割: 1株 -> 1.05株 1984/04/25 分割: 1株 -> 1.05株 株価時系列データ(日足) 2019/10/11 6040.0 6040.0 5880.0 6000.0 273700 2019/10/10 6090.0 6140.0 6000.0 6010.0 298700 2019/10/09 6010.0 6120.0 5990.0 6100.0 286200 2019/10/08 5950.0 6040.0 5900.0 6040.0 405400 2019/10/07 5770.0 5890.0 5760.0 5890.0 317600 2019/10/04 5690.0 5750.0 5670.0 5750.0 216700 2019/10/03 5680.0 5760.0 5610.0 5650.0 284300 2019/10/02 5750.0 5820.0 5740.0 5780.0 215800 2019/10/01 5640.0 5740.0 5640.0 5730.0 224300 2019/09/30 5600.0 5680.0 5570.0 5610.0 336100 2019/09/27 5690.0 5710.0 5620.0 5700.0 303000 2019/09/26 5700.0 5750.0 5650.0 5680.0 411900 2019/09/25 5620.0 5650.0 5560.0 5630.0 354900 2019/09/24 5490.0 5720.0 5490.0 5660.0 675600 2019/09/20 5300.0 5450.0 5280.0 5430.0 576700 2019/09/19 5190.0 5320.0 5170.0 5300.0 538900 2019/09/18 5090.0 5220.0 5090.0 5180.0 614300 2019/09/17 5090.0 5190.0 5020.0 5040.0 822300 2019/09/13 5440.0 5540.0 5410.0 5490.0 654500 2019/09/12 5300.0 5440.0 5300.0 5410.0 539200 2019/09/11 5140.0 5310.0 5140.0 5300.0 448200 2019/09/10 5120.0 5200.0 5100.0 5140.0 387300 2019/09/09 5020.0 5110.0 5020.0 5110.0 231700 2019/09/06 5010.0 5070.0 4970.0 5040.0 302500 2019/09/05 4940.0 5070.0 4940.0 5020.0 494800 2019/09/04 4900.0 4950.0 4895.0 4910.0 303200 2019/09/03 4960.0 5000.0 4935.0 4965.0 180400 2019/09/02 4990.0 5060.0 4965.0 4975.0 186200 2019/08/30 4990.0 5070.0 4945.0 5030.0 389500 2019/08/29 4950.0 4975.0 4910.0 4940.0 347400 2019/08/28 4920.0 4945.0 4885.0 4905.0 363700 2019/08/27 4840.0 4890.0 4830.0 4850.0 246800 2019/08/26 4705.0 4785.0 4665.0 4770.0 275700 2019/08/23 4800.0 4870.0 4780.0 4815.0 309600 2019/08/22 4800.0 4800.0 4710.0 4765.0 268000 2019/08/21 4765.0 4790.0 4750.0 4765.0 198300 2019/08/20 4760.0 4885.0 4760.0 4835.0 378300 2019/08/19 4750.0 4775.0 4675.0 4700.0 264700 2019/08/16 4745.0 4765.0 4695.0 4700.0 378200 2019/08/15 4705.0 4815.0 4695.0 4775.0 357300 2019/08/14 4855.0 4860.0 4775.0 4820.0 358500 2019/08/13 4580.0 4800.0 4580.0 4765.0 745400 2019/08/09 4450.0 4610.0 4440.0 4570.0 453500 2019/08/08 4455.0 4510.0 4410.0 4435.0 528900 2019/08/07 4465.0 4475.0 4400.0 4455.0 337600 2019/08/06 4485.0 4535.0 4455.0 4500.0 374000 2019/08/05 4535.0 4555.0 4460.0 4555.0 351100 2019/08/02 4610.0 4675.0 4570.0 4605.0 385300 2019/08/01 4705.0 4755.0 4695.0 4715.0 215400 2019/07/31 4735.0 4795.0 4735.0 4755.0 283200 2019/07/30 4730.0 4785.0 4720.0 4775.0 331100 2019/07/29 4640.0 4700.0 4640.0 4700.0 223300 2019/07/26 4630.0 4700.0 4630.0 4675.0 365800 2019/07/25 4500.0 4630.0 4480.0 4615.0 420800 2019/07/24 4475.0 4495.0 4465.0 4495.0 245400 2019/07/23 4395.0 4450.0 4380.0 4420.0 275400 2019/07/22 4420.0 4435.0 4375.0 4385.0 194000 2019/07/19 4335.0 4435.0 4305.0 4405.0 322600 2019/07/18 4375.0 4410.0 4320.0 4335.0 382300 2019/07/17 4370.0 4430.0 4370.0 4395.0 263000 2019/07/16 4370.0 4425.0 4370.0 4385.0 281000 2019/07/12 4360.0 4370.0 4345.0 4360.0 189600 2019/07/11 4350.0 4380.0 4340.0 4365.0 309100 2019/07/10 4420.0 4485.0 4365.0 4400.0 537600