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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 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 |
| 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 |
2051～
2100
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
