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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 1,215 | 1,225 | 1,204 | 1,225 | +10 | +0.8% | 1,295,000 |
| 2017/02/22 | 1,196 | 1,219 | 1,193 | 1,215 | +19 | +1.6% | 1,482,000 |
| 2017/02/21 | 1,187 | 1,199 | 1,184 | 1,196 | +10 | +0.8% | 1,096,000 |
| 2017/02/20 | 1,186 | 1,192 | 1,176 | 1,186 | -11 | -0.9% | 1,370,000 |
| 2017/02/17 | 1,197 | 1,200 | 1,192 | 1,197 | -6 | -0.5% | 835,000 |
| 2017/02/16 | 1,213 | 1,217 | 1,200 | 1,203 | -9 | -0.7% | 1,203,000 |
| 2017/02/15 | 1,211 | 1,215 | 1,207 | 1,212 | +13 | +1.1% | 924,000 |
| 2017/02/14 | 1,206 | 1,214 | 1,198 | 1,199 | -6 | -0.5% | 1,137,000 |
| 2017/02/13 | 1,212 | 1,212 | 1,200 | 1,205 | -1 | -0.1% | 1,644,000 |
| 2017/02/10 | 1,198 | 1,207 | 1,161 | 1,206 | +65 | +5.7% | 2,513,000 |
| 2017/02/09 | 1,140 | 1,146 | 1,135 | 1,141 | -10 | -0.9% | 1,014,000 |
| 2017/02/08 | 1,144 | 1,151 | 1,140 | 1,151 | +5 | +0.4% | 1,206,000 |
| 2017/02/07 | 1,138 | 1,148 | 1,138 | 1,146 | +3 | +0.3% | 1,165,000 |
| 2017/02/06 | 1,154 | 1,156 | 1,136 | 1,143 | ±0 | ±0% | 1,306,000 |
| 2017/02/03 | 1,140 | 1,148 | 1,134 | 1,143 | +11 | +1% | 1,425,000 |
| 2017/02/02 | 1,155 | 1,155 | 1,129 | 1,132 | -22 | -1.9% | 1,054,000 |
| 2017/02/01 | 1,140 | 1,154 | 1,131 | 1,154 | +5 | +0.4% | 1,025,000 |
| 2017/01/31 | 1,151 | 1,155 | 1,143 | 1,149 | -12 | -1% | 1,243,000 |
| 2017/01/30 | 1,161 | 1,164 | 1,151 | 1,161 | -1 | -0.1% | 943,000 |
| 2017/01/27 | 1,168 | 1,170 | 1,157 | 1,162 | -1 | -0.1% | 1,063,000 |
| 2017/01/26 | 1,162 | 1,164 | 1,154 | 1,163 | +16 | +1.4% | 1,289,000 |
| 2017/01/25 | 1,154 | 1,160 | 1,141 | 1,147 | +11 | +1% | 1,062,000 |
| 2017/01/24 | 1,146 | 1,148 | 1,134 | 1,136 | -11 | -1% | 987,000 |
| 2017/01/23 | 1,148 | 1,154 | 1,139 | 1,147 | -11 | -0.9% | 1,318,000 |
| 2017/01/20 | 1,153 | 1,162 | 1,151 | 1,158 | -7 | -0.6% | 1,134,000 |
| 2017/01/19 | 1,158 | 1,168 | 1,156 | 1,165 | +11 | +1% | 1,311,000 |
| 2017/01/18 | 1,156 | 1,157 | 1,142 | 1,154 | -5 | -0.4% | 1,405,000 |
| 2017/01/17 | 1,181 | 1,183 | 1,159 | 1,159 | -20 | -1.7% | 1,132,000 |
| 2017/01/16 | 1,182 | 1,187 | 1,173 | 1,179 | -15 | -1.3% | 1,172,000 |
| 2017/01/13 | 1,180 | 1,200 | 1,179 | 1,194 | +12 | +1% | 1,450,000 |
| 2017/01/12 | 1,195 | 1,195 | 1,180 | 1,182 | -12 | -1% | 1,117,000 |
| 2017/01/11 | 1,195 | 1,200 | 1,190 | 1,194 | +4 | +0.3% | 1,049,000 |
| 2017/01/10 | 1,203 | 1,205 | 1,187 | 1,190 | -20 | -1.7% | 1,777,000 |
| 2017/01/06 | 1,215 | 1,216 | 1,202 | 1,210 | -8 | -0.7% | 1,514,000 |
| 2017/01/05 | 1,206 | 1,225 | 1,202 | 1,218 | +7 | +0.6% | 2,387,000 |
| 2017/01/04 | 1,180 | 1,211 | 1,179 | 1,211 | +56 | +4.8% | 2,567,000 |
| 2016/12/30 | 1,158 | 1,167 | 1,154 | 1,155 | -11 | -0.9% | 1,411,000 |
| 2016/12/29 | 1,178 | 1,180 | 1,164 | 1,166 | -14 | -1.2% | 1,340,000 |
| 2016/12/28 | 1,169 | 1,190 | 1,166 | 1,180 | +19 | +1.6% | 1,780,000 |
| 2016/12/27 | 1,157 | 1,176 | 1,151 | 1,161 | +4 | +0.3% | 1,904,000 |
| 2016/12/26 | 1,160 | 1,161 | 1,151 | 1,157 | -2 | -0.2% | 908,000 |
| 2016/12/22 | 1,151 | 1,159 | 1,150 | 1,159 | +8 | +0.7% | 1,144,000 |
| 2016/12/21 | 1,160 | 1,162 | 1,146 | 1,151 | -9 | -0.8% | 1,402,000 |
| 2016/12/20 | 1,160 | 1,163 | 1,152 | 1,160 | -1 | -0.1% | 1,243,000 |
| 2016/12/19 | 1,164 | 1,164 | 1,155 | 1,161 | +1 | +0.1% | 987,000 |
| 2016/12/16 | 1,159 | 1,162 | 1,146 | 1,160 | +10 | +0.9% | 1,850,000 |
| 2016/12/15 | 1,150 | 1,159 | 1,146 | 1,150 | ±0 | ±0% | 1,207,000 |
| 2016/12/14 | 1,156 | 1,160 | 1,150 | 1,150 | -12 | -1% | 1,449,000 |
| 2016/12/13 | 1,150 | 1,163 | 1,145 | 1,162 | +12 | +1% | 1,388,000 |
| 2016/12/12 | 1,150 | 1,159 | 1,141 | 1,150 | +12 | +1.1% | 1,676,000 |
2001～
2050
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
