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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,284 | 1,293 | 1,277 | 1,286 | ±0 | ±0% | 1,062,000 |
| 2017/07/19 | 1,282 | 1,293 | 1,280 | 1,286 | +1 | +0.1% | 1,215,000 |
| 2017/07/18 | 1,292 | 1,292 | 1,275 | 1,285 | -9 | -0.7% | 1,629,000 |
| 2017/07/14 | 1,274 | 1,303 | 1,268 | 1,294 | +26 | +2.1% | 3,306,000 |
| 2017/07/13 | 1,265 | 1,271 | 1,264 | 1,268 | +6 | +0.5% | 1,205,000 |
| 2017/07/12 | 1,262 | 1,267 | 1,258 | 1,262 | -7 | -0.6% | 1,244,000 |
| 2017/07/11 | 1,253 | 1,270 | 1,250 | 1,269 | +16 | +1.3% | 1,270,000 |
| 2017/07/10 | 1,254 | 1,256 | 1,241 | 1,253 | +19 | +1.5% | 1,953,000 |
| 2017/07/07 | 1,236 | 1,240 | 1,232 | 1,234 | -8 | -0.6% | 1,380,000 |
| 2017/07/06 | 1,235 | 1,245 | 1,231 | 1,242 | +7 | +0.6% | 1,484,000 |
| 2017/07/05 | 1,232 | 1,238 | 1,227 | 1,235 | +4 | +0.3% | 1,537,000 |
| 2017/07/04 | 1,248 | 1,248 | 1,229 | 1,231 | -8 | -0.6% | 1,639,000 |
| 2017/07/03 | 1,246 | 1,246 | 1,233 | 1,239 | -9 | -0.7% | 1,536,000 |
| 2017/06/30 | 1,248 | 1,257 | 1,243 | 1,248 | -21 | -1.7% | 2,279,000 |
| 2017/06/29 | 1,253 | 1,269 | 1,252 | 1,269 | +21 | +1.7% | 1,768,000 |
| 2017/06/28 | 1,243 | 1,257 | 1,243 | 1,248 | -2 | -0.2% | 1,041,000 |
| 2017/06/27 | 1,250 | 1,252 | 1,243 | 1,250 | +3 | +0.2% | 1,486,000 |
| 2017/06/26 | 1,257 | 1,261 | 1,247 | 1,247 | -15 | -1.2% | 1,048,000 |
| 2017/06/23 | 1,265 | 1,265 | 1,257 | 1,262 | -3 | -0.2% | 1,492,000 |
| 2017/06/22 | 1,255 | 1,268 | 1,254 | 1,265 | +10 | +0.8% | 1,749,000 |
| 2017/06/21 | 1,261 | 1,262 | 1,254 | 1,255 | -13 | -1% | 1,538,000 |
| 2017/06/20 | 1,259 | 1,273 | 1,259 | 1,268 | +9 | +0.7% | 1,846,000 |
| 2017/06/19 | 1,242 | 1,265 | 1,242 | 1,259 | +17 | +1.4% | 1,890,000 |
| 2017/06/16 | 1,247 | 1,249 | 1,240 | 1,242 | +6 | +0.5% | 2,160,000 |
| 2017/06/15 | 1,231 | 1,240 | 1,228 | 1,236 | +2 | +0.2% | 1,814,000 |
| 2017/06/14 | 1,235 | 1,239 | 1,232 | 1,234 | +3 | +0.2% | 1,400,000 |
| 2017/06/13 | 1,225 | 1,232 | 1,224 | 1,231 | +1 | +0.1% | 1,170,000 |
| 2017/06/12 | 1,226 | 1,232 | 1,222 | 1,230 | ±0 | ±0% | 1,490,000 |
| 2017/06/09 | 1,237 | 1,249 | 1,227 | 1,230 | -7 | -0.6% | 3,570,000 |
| 2017/06/08 | 1,248 | 1,248 | 1,226 | 1,237 | -2 | -0.2% | 2,416,000 |
| 2017/06/07 | 1,243 | 1,243 | 1,223 | 1,239 | +5 | +0.4% | 1,848,000 |
| 2017/06/06 | 1,257 | 1,257 | 1,232 | 1,234 | -23 | -1.8% | 1,750,000 |
| 2017/06/05 | 1,257 | 1,263 | 1,250 | 1,257 | -6 | -0.5% | 1,877,000 |
| 2017/06/02 | 1,249 | 1,266 | 1,241 | 1,263 | +25 | +2% | 2,610,000 |
| 2017/06/01 | 1,231 | 1,240 | 1,228 | 1,238 | +7 | +0.6% | 2,437,000 |
| 2017/05/31 | 1,242 | 1,243 | 1,223 | 1,231 | -10 | -0.8% | 2,359,000 |
| 2017/05/30 | 1,235 | 1,244 | 1,230 | 1,241 | +1 | +0.1% | 947,000 |
| 2017/05/29 | 1,230 | 1,242 | 1,227 | 1,240 | +12 | +1% | 859,000 |
| 2017/05/26 | 1,238 | 1,241 | 1,228 | 1,228 | -13 | -1% | 1,367,000 |
| 2017/05/25 | 1,235 | 1,244 | 1,226 | 1,241 | +1 | +0.1% | 1,875,000 |
| 2017/05/24 | 1,240 | 1,242 | 1,232 | 1,240 | +15 | +1.2% | 1,610,000 |
| 2017/05/23 | 1,221 | 1,232 | 1,220 | 1,225 | -2 | -0.2% | 1,119,000 |
| 2017/05/22 | 1,231 | 1,234 | 1,223 | 1,227 | +2 | +0.2% | 1,381,000 |
| 2017/05/19 | 1,231 | 1,232 | 1,218 | 1,225 | -12 | -1% | 2,165,000 |
| 2017/05/18 | 1,239 | 1,247 | 1,230 | 1,237 | -21 | -1.7% | 2,227,000 |
| 2017/05/17 | 1,258 | 1,264 | 1,254 | 1,258 | -10 | -0.8% | 1,889,000 |
| 2017/05/16 | 1,251 | 1,269 | 1,251 | 1,268 | +18 | +1.4% | 2,466,000 |
| 2017/05/15 | 1,247 | 1,259 | 1,236 | 1,250 | +3 | +0.2% | 5,295,000 |
| 2017/05/12 | 1,250 | 1,250 | 1,237 | 1,247 | ±0 | ±0% | 1,713,000 |
| 2017/05/11 | 1,262 | 1,263 | 1,246 | 1,247 | -21 | -1.7% | 1,531,000 |
1901～
1950
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
