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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 2,679 | 2,679 | 2,654 | 2,676 | -17 | -0.6% | 721,700 |
| 2017/09/29 | 2,705 | 2,712 | 2,685 | 2,693 | -19 | -0.7% | 845,700 |
| 2017/09/28 | 2,704 | 2,721 | 2,694 | 2,712 | +13 | +0.5% | 851,200 |
| 2017/09/27 | 2,734 | 2,749 | 2,683 | 2,699 | +1,318 | +95.4% | 830,800 |
| 2017/09/26 | 1,368 | 1,384 | 1,363 | 1,381 | +7 | +0.5% | 1,307,000 |
| 2017/09/25 | 1,373 | 1,377 | 1,366 | 1,374 | +5 | +0.4% | 998,000 |
| 2017/09/22 | 1,377 | 1,384 | 1,361 | 1,369 | +2 | +0.1% | 1,995,000 |
| 2017/09/21 | 1,371 | 1,379 | 1,358 | 1,367 | +18 | +1.3% | 2,079,000 |
| 2017/09/20 | 1,327 | 1,350 | 1,321 | 1,349 | +24 | +1.8% | 2,408,000 |
| 2017/09/19 | 1,316 | 1,329 | 1,315 | 1,325 | +15 | +1.1% | 1,376,000 |
| 2017/09/15 | 1,326 | 1,327 | 1,308 | 1,310 | -16 | -1.2% | 3,004,000 |
| 2017/09/14 | 1,330 | 1,338 | 1,325 | 1,326 | -3 | -0.2% | 1,415,000 |
| 2017/09/13 | 1,331 | 1,338 | 1,329 | 1,329 | +9 | +0.7% | 1,216,000 |
| 2017/09/12 | 1,320 | 1,323 | 1,310 | 1,320 | +18 | +1.4% | 1,047,000 |
| 2017/09/11 | 1,290 | 1,302 | 1,287 | 1,302 | +24 | +1.9% | 1,166,000 |
| 2017/09/08 | 1,278 | 1,285 | 1,271 | 1,278 | -18 | -1.4% | 2,806,000 |
| 2017/09/07 | 1,291 | 1,303 | 1,287 | 1,296 | +15 | +1.2% | 1,497,000 |
| 2017/09/06 | 1,285 | 1,294 | 1,280 | 1,281 | -8 | -0.6% | 2,069,000 |
| 2017/09/05 | 1,299 | 1,299 | 1,280 | 1,289 | +3 | +0.2% | 1,304,000 |
| 2017/09/04 | 1,295 | 1,300 | 1,283 | 1,286 | -18 | -1.4% | 1,014,000 |
| 2017/09/01 | 1,301 | 1,305 | 1,293 | 1,304 | +6 | +0.5% | 1,195,000 |
| 2017/08/31 | 1,300 | 1,306 | 1,295 | 1,298 | +1 | +0.1% | 2,012,000 |
| 2017/08/30 | 1,294 | 1,299 | 1,285 | 1,297 | +11 | +0.9% | 1,176,000 |
| 2017/08/29 | 1,289 | 1,290 | 1,278 | 1,286 | -11 | -0.8% | 1,196,000 |
| 2017/08/28 | 1,293 | 1,298 | 1,285 | 1,297 | +9 | +0.7% | 1,003,000 |
| 2017/08/25 | 1,292 | 1,296 | 1,284 | 1,288 | -2 | -0.2% | 955,000 |
| 2017/08/24 | 1,290 | 1,300 | 1,289 | 1,290 | -10 | -0.8% | 875,000 |
| 2017/08/23 | 1,307 | 1,312 | 1,297 | 1,300 | +7 | +0.5% | 885,000 |
| 2017/08/22 | 1,291 | 1,301 | 1,291 | 1,293 | -5 | -0.4% | 755,000 |
| 2017/08/21 | 1,289 | 1,305 | 1,286 | 1,298 | +7 | +0.5% | 1,131,000 |
| 2017/08/18 | 1,292 | 1,302 | 1,290 | 1,291 | -18 | -1.4% | 1,199,000 |
| 2017/08/17 | 1,302 | 1,321 | 1,302 | 1,309 | +4 | +0.3% | 1,605,000 |
| 2017/08/16 | 1,296 | 1,319 | 1,294 | 1,305 | +2 | +0.2% | 1,433,000 |
| 2017/08/15 | 1,314 | 1,323 | 1,300 | 1,303 | +2 | +0.2% | 1,999,000 |
| 2017/08/14 | 1,303 | 1,323 | 1,292 | 1,301 | -1 | -0.1% | 3,717,000 |
| 2017/08/10 | 1,322 | 1,329 | 1,279 | 1,302 | +70 | +5.7% | 7,522,000 |
| 2017/08/09 | 1,245 | 1,251 | 1,227 | 1,232 | -27 | -2.1% | 1,776,000 |
| 2017/08/08 | 1,247 | 1,259 | 1,238 | 1,259 | +12 | +1% | 1,488,000 |
| 2017/08/07 | 1,237 | 1,249 | 1,236 | 1,247 | +13 | +1.1% | 939,000 |
| 2017/08/04 | 1,233 | 1,235 | 1,226 | 1,234 | -4 | -0.3% | 943,000 |
| 2017/08/03 | 1,240 | 1,240 | 1,233 | 1,238 | +1 | +0.1% | 798,000 |
| 2017/08/02 | 1,243 | 1,247 | 1,232 | 1,237 | -4 | -0.3% | 801,000 |
| 2017/08/01 | 1,224 | 1,241 | 1,220 | 1,241 | +24 | +2% | 1,489,000 |
| 2017/07/31 | 1,227 | 1,229 | 1,216 | 1,217 | -16 | -1.3% | 1,751,000 |
| 2017/07/28 | 1,239 | 1,239 | 1,230 | 1,233 | -7 | -0.6% | 1,160,000 |
| 2017/07/27 | 1,246 | 1,251 | 1,238 | 1,240 | -6 | -0.5% | 1,172,000 |
| 2017/07/26 | 1,253 | 1,256 | 1,240 | 1,246 | -2 | -0.2% | 820,000 |
| 2017/07/25 | 1,248 | 1,251 | 1,243 | 1,248 | -2 | -0.2% | 1,203,000 |
| 2017/07/24 | 1,254 | 1,254 | 1,244 | 1,250 | -17 | -1.3% | 1,310,000 |
| 2017/07/21 | 1,274 | 1,282 | 1,265 | 1,267 | -19 | -1.5% | 1,467,000 |
1851～
1900
件表示中 / 3692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 | 199,800円 | +2.1% | +11.4% | 1.90% | 8.53倍 | 0.77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 | 322,300円 | +15.0% | +24.2% | 0.81% | 29.48倍 | 9.87倍 |
|
ランニングシューズの世界大手。欧米での販売比率高い。各種競技用やレトロのオニツカ等も |
| ＴＯＰＰＡＮＨＤ | 400,900円 | +2.5% | +6.9% | 1.20% | 14.50倍 | 0.83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 | 106,400円 | -0.6% | -46.8% | 2.38% | 35.70倍 | 1.00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 | 295,800円 | +8.2% | +0.4% | 3.08% | 16.68倍 | 1.29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
