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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 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 |
1951～
2000
件表示中 / 3768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 | 246,800円 | +2.9% | -9.4% | 1.62% | 12.21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 |
| バンダイナム | 545,500円 | -3.3% | -20.1% | 1.19% | 35.31倍 | 4.45倍 |
|
バンダイとナムコが経営統合。玩具首位級。ゲーム、娯楽施設、映像ソフト等総合エンタメ企業 |
| アシックス | 418,200円 | +17.9% | +41.5% | 0.67% | 34.45倍 | 12.42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 | 376,200円 | +9.4% | +9.5% | 1.49% | 16.57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 | 99,900円 | -2.2% | +40.2% | 2.60% | 20.13倍 | 1.01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 |
市場注目の銘柄
チャート関連のコラム
