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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,263 | 1,273 | 1,263 | 1,268 | +8 | +0.6% | 2,022,000 |
| 2017/05/09 | 1,270 | 1,272 | 1,260 | 1,260 | -16 | -1.3% | 2,031,000 |
| 2017/05/08 | 1,252 | 1,277 | 1,251 | 1,276 | +38 | +3.1% | 2,523,000 |
| 2017/05/02 | 1,240 | 1,248 | 1,235 | 1,238 | -1 | -0.1% | 1,882,000 |
| 2017/05/01 | 1,236 | 1,240 | 1,226 | 1,239 | -1 | -0.1% | 1,068,000 |
| 2017/04/28 | 1,230 | 1,240 | 1,229 | 1,240 | +11 | +0.9% | 1,930,000 |
| 2017/04/27 | 1,226 | 1,232 | 1,223 | 1,229 | +1 | +0.1% | 1,393,000 |
| 2017/04/26 | 1,223 | 1,228 | 1,217 | 1,228 | +9 | +0.7% | 1,352,000 |
| 2017/04/25 | 1,212 | 1,222 | 1,204 | 1,219 | +2 | +0.2% | 1,568,000 |
| 2017/04/24 | 1,214 | 1,221 | 1,207 | 1,217 | +15 | +1.2% | 1,325,000 |
| 2017/04/21 | 1,196 | 1,205 | 1,193 | 1,202 | +14 | +1.2% | 1,689,000 |
| 2017/04/20 | 1,191 | 1,201 | 1,185 | 1,188 | -4 | -0.3% | 1,714,000 |
| 2017/04/19 | 1,187 | 1,199 | 1,186 | 1,192 | -1 | -0.1% | 1,705,000 |
| 2017/04/18 | 1,200 | 1,203 | 1,187 | 1,193 | +5 | +0.4% | 1,113,000 |
| 2017/04/17 | 1,170 | 1,189 | 1,169 | 1,188 | +15 | +1.3% | 1,156,000 |
| 2017/04/14 | 1,207 | 1,208 | 1,171 | 1,173 | -18 | -1.5% | 1,847,000 |
| 2017/04/13 | 1,192 | 1,199 | 1,186 | 1,191 | -14 | -1.2% | 1,710,000 |
| 2017/04/12 | 1,206 | 1,212 | 1,196 | 1,205 | -16 | -1.3% | 1,653,000 |
| 2017/04/11 | 1,220 | 1,228 | 1,218 | 1,221 | -4 | -0.3% | 1,192,000 |
| 2017/04/10 | 1,221 | 1,228 | 1,216 | 1,225 | +19 | +1.6% | 1,754,000 |
| 2017/04/07 | 1,196 | 1,214 | 1,192 | 1,206 | +22 | +1.9% | 2,892,000 |
| 2017/04/06 | 1,200 | 1,203 | 1,182 | 1,184 | -21 | -1.7% | 1,667,000 |
| 2017/04/05 | 1,212 | 1,217 | 1,200 | 1,205 | -2 | -0.2% | 2,017,000 |
| 2017/04/04 | 1,206 | 1,213 | 1,195 | 1,207 | +3 | +0.2% | 1,671,000 |
| 2017/04/03 | 1,212 | 1,214 | 1,203 | 1,204 | +4 | +0.3% | 1,597,000 |
| 2017/03/31 | 1,223 | 1,223 | 1,200 | 1,200 | -7 | -0.6% | 2,283,000 |
| 2017/03/30 | 1,207 | 1,215 | 1,203 | 1,207 | ±0 | ±0% | 1,575,000 |
| 2017/03/29 | 1,212 | 1,212 | 1,196 | 1,207 | -9 | -0.7% | 1,737,000 |
| 2017/03/28 | 1,220 | 1,226 | 1,210 | 1,216 | +10 | +0.8% | 1,512,000 |
| 2017/03/27 | 1,207 | 1,210 | 1,199 | 1,206 | -17 | -1.4% | 1,275,000 |
| 2017/03/24 | 1,220 | 1,235 | 1,215 | 1,223 | +7 | +0.6% | 1,553,000 |
| 2017/03/23 | 1,219 | 1,220 | 1,201 | 1,216 | +3 | +0.2% | 1,471,000 |
| 2017/03/22 | 1,218 | 1,229 | 1,213 | 1,213 | -29 | -2.3% | 1,626,000 |
| 2017/03/21 | 1,228 | 1,243 | 1,222 | 1,242 | +16 | +1.3% | 1,762,000 |
| 2017/03/17 | 1,226 | 1,232 | 1,221 | 1,226 | -7 | -0.6% | 1,824,000 |
| 2017/03/16 | 1,226 | 1,238 | 1,223 | 1,233 | +6 | +0.5% | 1,689,000 |
| 2017/03/15 | 1,225 | 1,229 | 1,219 | 1,227 | -3 | -0.2% | 1,376,000 |
| 2017/03/14 | 1,235 | 1,241 | 1,228 | 1,230 | -9 | -0.7% | 1,239,000 |
| 2017/03/13 | 1,233 | 1,244 | 1,229 | 1,239 | -2 | -0.2% | 1,504,000 |
| 2017/03/10 | 1,220 | 1,247 | 1,220 | 1,241 | +21 | +1.7% | 2,294,000 |
| 2017/03/09 | 1,227 | 1,227 | 1,216 | 1,220 | +3 | +0.2% | 1,186,000 |
| 2017/03/08 | 1,222 | 1,225 | 1,214 | 1,217 | -10 | -0.8% | 1,235,000 |
| 2017/03/07 | 1,224 | 1,231 | 1,219 | 1,227 | +6 | +0.5% | 1,639,000 |
| 2017/03/06 | 1,223 | 1,227 | 1,218 | 1,221 | -9 | -0.7% | 1,016,000 |
| 2017/03/03 | 1,239 | 1,243 | 1,224 | 1,230 | -14 | -1.1% | 1,813,000 |
| 2017/03/02 | 1,243 | 1,249 | 1,236 | 1,244 | +10 | +0.8% | 1,735,000 |
| 2017/03/01 | 1,223 | 1,235 | 1,220 | 1,234 | +12 | +1% | 1,663,000 |
| 2017/02/28 | 1,215 | 1,234 | 1,211 | 1,222 | +12 | +1% | 1,577,000 |
| 2017/02/27 | 1,211 | 1,215 | 1,200 | 1,210 | -8 | -0.7% | 1,048,000 |
| 2017/02/24 | 1,216 | 1,225 | 1,212 | 1,218 | -7 | -0.6% | 1,154,000 |
1951～
2000
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
