大日本印刷の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 1,110 | 1,128 | 1,106 | 1,121 | +27 | +2.5% | 1,063,000 |
| 2010/06/18 | 1,097 | 1,104 | 1,088 | 1,094 | +2 | +0.2% | 1,432,000 |
| 2010/06/17 | 1,091 | 1,097 | 1,088 | 1,092 | -6 | -0.5% | 1,341,000 |
| 2010/06/16 | 1,101 | 1,109 | 1,092 | 1,098 | +13 | +1.2% | 1,861,000 |
| 2010/06/15 | 1,090 | 1,090 | 1,077 | 1,085 | -4 | -0.4% | 996,000 |
| 2010/06/14 | 1,091 | 1,095 | 1,081 | 1,089 | +13 | +1.2% | 1,272,000 |
| 2010/06/11 | 1,073 | 1,086 | 1,066 | 1,076 | +17 | +1.6% | 4,728,000 |
| 2010/06/10 | 1,067 | 1,067 | 1,055 | 1,059 | +4 | +0.4% | 954,000 |
| 2010/06/09 | 1,052 | 1,062 | 1,045 | 1,055 | -11 | -1% | 1,807,000 |
| 2010/06/08 | 1,071 | 1,074 | 1,057 | 1,066 | -6 | -0.6% | 1,369,000 |
| 2010/06/07 | 1,088 | 1,090 | 1,060 | 1,072 | -46 | -4.1% | 2,204,000 |
| 2010/06/04 | 1,121 | 1,126 | 1,115 | 1,118 | -8 | -0.7% | 1,069,000 |
| 2010/06/03 | 1,116 | 1,128 | 1,111 | 1,126 | +25 | +2.3% | 1,741,000 |
| 2010/06/02 | 1,100 | 1,117 | 1,095 | 1,101 | -12 | -1.1% | 1,336,000 |
| 2010/06/01 | 1,119 | 1,121 | 1,087 | 1,113 | -2 | -0.2% | 1,062,000 |
| 2010/05/31 | 1,118 | 1,121 | 1,104 | 1,115 | +7 | +0.6% | 1,662,000 |
| 2010/05/28 | 1,132 | 1,139 | 1,101 | 1,108 | -14 | -1.2% | 3,518,000 |
| 2010/05/27 | 1,091 | 1,126 | 1,089 | 1,122 | +8 | +0.7% | 2,216,000 |
| 2010/05/26 | 1,132 | 1,142 | 1,113 | 1,114 | +12 | +1.1% | 3,618,000 |
| 2010/05/25 | 1,111 | 1,119 | 1,097 | 1,102 | -21 | -1.9% | 1,522,000 |
| 2010/05/24 | 1,117 | 1,135 | 1,110 | 1,123 | -5 | -0.4% | 1,715,000 |
| 2010/05/21 | 1,115 | 1,136 | 1,115 | 1,128 | -37 | -3.2% | 2,258,000 |
| 2010/05/20 | 1,158 | 1,173 | 1,155 | 1,165 | -11 | -0.9% | 1,653,000 |
| 2010/05/19 | 1,181 | 1,181 | 1,160 | 1,176 | -35 | -2.9% | 2,764,000 |
| 2010/05/18 | 1,222 | 1,223 | 1,207 | 1,211 | +9 | +0.7% | 1,571,000 |
| 2010/05/17 | 1,190 | 1,205 | 1,177 | 1,202 | -16 | -1.3% | 2,000,000 |
| 2010/05/14 | 1,218 | 1,231 | 1,189 | 1,218 | -27 | -2.2% | 2,220,000 |
| 2010/05/13 | 1,235 | 1,247 | 1,229 | 1,245 | +22 | +1.8% | 1,607,000 |
| 2010/05/12 | 1,230 | 1,238 | 1,222 | 1,223 | +3 | +0.2% | 1,713,000 |
| 2010/05/11 | 1,245 | 1,245 | 1,217 | 1,220 | -12 | -1% | 1,934,000 |
| 2010/05/10 | 1,185 | 1,238 | 1,174 | 1,232 | +17 | +1.4% | 2,472,000 |
| 2010/05/07 | 1,199 | 1,223 | 1,193 | 1,215 | -44 | -3.5% | 2,383,000 |
| 2010/05/06 | 1,287 | 1,287 | 1,247 | 1,259 | -46 | -3.5% | 2,293,000 |
| 2010/04/30 | 1,273 | 1,309 | 1,268 | 1,305 | +18 | +1.4% | 1,514,000 |
| 2010/04/28 | 1,299 | 1,304 | 1,272 | 1,287 | -39 | -2.9% | 2,314,000 |
| 2010/04/27 | 1,323 | 1,330 | 1,314 | 1,326 | -13 | -1% | 1,558,000 |
| 2010/04/26 | 1,344 | 1,356 | 1,335 | 1,339 | +14 | +1.1% | 1,529,000 |
| 2010/04/23 | 1,315 | 1,327 | 1,309 | 1,325 | -5 | -0.4% | 1,672,000 |
| 2010/04/22 | 1,327 | 1,333 | 1,311 | 1,330 | -19 | -1.4% | 1,584,000 |
| 2010/04/21 | 1,362 | 1,368 | 1,342 | 1,349 | -1 | -0.1% | 2,690,000 |
| 2010/04/20 | 1,305 | 1,362 | 1,302 | 1,350 | +60 | +4.7% | 5,157,000 |
| 2010/04/19 | 1,294 | 1,303 | 1,286 | 1,290 | -23 | -1.8% | 1,375,000 |
| 2010/04/16 | 1,321 | 1,322 | 1,307 | 1,313 | -12 | -0.9% | 1,810,000 |
| 2010/04/15 | 1,313 | 1,337 | 1,311 | 1,325 | +35 | +2.7% | 2,564,000 |
| 2010/04/14 | 1,296 | 1,305 | 1,290 | 1,290 | +4 | +0.3% | 1,304,000 |
| 2010/04/13 | 1,281 | 1,289 | 1,276 | 1,286 | ±0 | ±0% | 1,222,000 |
| 2010/04/12 | 1,304 | 1,305 | 1,285 | 1,286 | +11 | +0.9% | 1,023,000 |
| 2010/04/09 | 1,278 | 1,289 | 1,274 | 1,275 | -5 | -0.4% | 3,159,000 |
| 2010/04/08 | 1,285 | 1,293 | 1,276 | 1,280 | -21 | -1.6% | 1,801,000 |
| 2010/04/07 | 1,306 | 1,317 | 1,299 | 1,301 | ±0 | ±0% | 1,760,000 |
3401～
3450
件表示中 / 3454件
類似銘柄と比較する
現在ご覧いただいている「大日印」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 大日印 | 475,200円 | +2.1% | +1.3% | 1.35% | 12.53倍 | 0.97倍 |
|
印刷業界２強。印刷技術応用した電子部材や包装材を生産、デジタル販促や情報事業など多角化 |
| アシックス | 838,600円 | +3.4% | +4.6% | 0.95% | 42.12倍 | 7.40倍 |
|
ランニングを核とするスポーツシューズ大手。柱は日欧米、アジア圏も拡大中。海外売上約８割 |
| ＴＯＰＰＡＮＨＤ | 404,400円 | +2.5% | +6.9% | 1.19% | 22.80倍 | 0.89倍 |
|
印刷業界の２強。印刷技術を基盤に半導体部材関連、包装資材等に展開。２３年秋持株会社に移行 |
| ヤマハ | 360,500円 | +0.5% | +23.6% | 2.05% | 17.47倍 | 1.16倍 |
|
ピアノや管楽器など楽器総合。電子ピアノでは世界首位。音響機器を拡大中。Ｍ＆Ａに積極的 |
| コクヨ | 268,200円 | +8.0% | -1.9% | 2.83% | 14.20倍 | 1.21倍 |
|
事務用品最大手。紙製品で高シェア。オフィス家具、オフィス用品通販も有力。業績は春に偏重 |
市場注目の銘柄
チャート関連のコラム
