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 |
|---|---|---|---|---|---|---|---|
| 2016/02/17 | 990 | 999 | 958 | 972 | -29 | -2.9% | 2,226,000 |
| 2016/02/16 | 995 | 1,018 | 995 | 1,001 | -9 | -0.9% | 1,800,000 |
| 2016/02/15 | 975 | 1,019 | 971 | 1,010 | +64 | +6.8% | 3,632,000 |
| 2016/02/12 | 961 | 979 | 942 | 946 | -40 | -4.1% | 4,225,000 |
| 2016/02/10 | 1,015 | 1,028 | 973 | 986 | -24 | -2.4% | 3,490,000 |
| 2016/02/09 | 1,043 | 1,049 | 1,009 | 1,010 | -63 | -5.9% | 3,955,000 |
| 2016/02/08 | 1,054 | 1,079 | 1,053 | 1,073 | +9 | +0.8% | 2,147,000 |
| 2016/02/05 | 1,058 | 1,072 | 1,053 | 1,064 | -13 | -1.2% | 1,521,000 |
| 2016/02/04 | 1,069 | 1,089 | 1,066 | 1,077 | -8 | -0.7% | 1,274,000 |
| 2016/02/03 | 1,093 | 1,098 | 1,077 | 1,085 | -32 | -2.9% | 1,713,000 |
| 2016/02/02 | 1,103 | 1,123 | 1,100 | 1,117 | -5 | -0.4% | 1,701,000 |
| 2016/02/01 | 1,122 | 1,129 | 1,114 | 1,122 | +8 | +0.7% | 1,762,000 |
| 2016/01/29 | 1,084 | 1,116 | 1,061 | 1,114 | +30 | +2.8% | 3,036,000 |
| 2016/01/28 | 1,085 | 1,095 | 1,075 | 1,084 | -14 | -1.3% | 2,486,000 |
| 2016/01/27 | 1,086 | 1,099 | 1,081 | 1,098 | +37 | +3.5% | 1,951,000 |
| 2016/01/26 | 1,057 | 1,069 | 1,057 | 1,061 | -25 | -2.3% | 1,414,000 |
| 2016/01/25 | 1,079 | 1,090 | 1,069 | 1,086 | +10 | +0.9% | 1,564,000 |
| 2016/01/22 | 1,055 | 1,077 | 1,038 | 1,076 | +64 | +6.3% | 1,794,000 |
| 2016/01/21 | 1,042 | 1,057 | 1,012 | 1,012 | -28 | -2.7% | 1,989,000 |
| 2016/01/20 | 1,073 | 1,073 | 1,038 | 1,040 | -29 | -2.7% | 1,836,000 |
| 2016/01/19 | 1,075 | 1,082 | 1,061 | 1,069 | ±0 | ±0% | 1,354,000 |
| 2016/01/18 | 1,069 | 1,075 | 1,052 | 1,069 | -17 | -1.6% | 1,434,000 |
| 2016/01/15 | 1,105 | 1,106 | 1,081 | 1,086 | +7 | +0.6% | 1,778,000 |
| 2016/01/14 | 1,076 | 1,083 | 1,062 | 1,079 | -24 | -2.2% | 2,084,000 |
| 2016/01/13 | 1,089 | 1,105 | 1,080 | 1,103 | +21 | +1.9% | 2,027,000 |
| 2016/01/12 | 1,110 | 1,113 | 1,081 | 1,082 | -38 | -3.4% | 2,206,000 |
| 2016/01/08 | 1,112 | 1,139 | 1,112 | 1,120 | +2 | +0.2% | 2,605,000 |
| 2016/01/07 | 1,138 | 1,147 | 1,117 | 1,118 | -30 | -2.6% | 2,195,000 |
| 2016/01/06 | 1,164 | 1,167 | 1,141 | 1,148 | -13 | -1.1% | 1,419,000 |
| 2016/01/05 | 1,162 | 1,169 | 1,156 | 1,161 | -6 | -0.5% | 1,179,000 |
| 2016/01/04 | 1,190 | 1,201 | 1,165 | 1,167 | -38 | -3.2% | 1,376,000 |
| 2015/12/30 | 1,201 | 1,212 | 1,197 | 1,205 | +3 | +0.2% | 779,000 |
| 2015/12/29 | 1,191 | 1,204 | 1,185 | 1,202 | +10 | +0.8% | 923,000 |
| 2015/12/28 | 1,184 | 1,198 | 1,179 | 1,192 | +6 | +0.5% | 1,024,000 |
| 2015/12/25 | 1,193 | 1,196 | 1,183 | 1,186 | -7 | -0.6% | 572,000 |
| 2015/12/24 | 1,211 | 1,212 | 1,191 | 1,193 | -7 | -0.6% | 928,000 |
| 2015/12/22 | 1,187 | 1,202 | 1,184 | 1,200 | +4 | +0.3% | 995,000 |
| 2015/12/21 | 1,196 | 1,197 | 1,177 | 1,196 | -2 | -0.2% | 1,726,000 |
| 2015/12/18 | 1,212 | 1,253 | 1,198 | 1,198 | -7 | -0.6% | 4,044,000 |
| 2015/12/17 | 1,209 | 1,211 | 1,197 | 1,205 | +22 | +1.9% | 1,696,000 |
| 2015/12/16 | 1,182 | 1,188 | 1,175 | 1,183 | +24 | +2.1% | 1,617,000 |
| 2015/12/15 | 1,184 | 1,190 | 1,159 | 1,159 | -20 | -1.7% | 1,589,000 |
| 2015/12/14 | 1,176 | 1,182 | 1,166 | 1,179 | -24 | -2% | 1,819,000 |
| 2015/12/11 | 1,208 | 1,212 | 1,196 | 1,203 | +25 | +2.1% | 4,138,000 |
| 2015/12/10 | 1,184 | 1,188 | 1,171 | 1,178 | -7 | -0.6% | 2,521,000 |
| 2015/12/09 | 1,203 | 1,208 | 1,185 | 1,185 | -12 | -1% | 1,624,000 |
| 2015/12/08 | 1,204 | 1,212 | 1,197 | 1,197 | -7 | -0.6% | 1,630,000 |
| 2015/12/07 | 1,204 | 1,216 | 1,203 | 1,204 | +10 | +0.8% | 1,210,000 |
| 2015/12/04 | 1,200 | 1,207 | 1,190 | 1,194 | -33 | -2.7% | 1,839,000 |
| 2015/12/03 | 1,232 | 1,243 | 1,223 | 1,227 | -5 | -0.4% | 1,537,000 |
2251～
2300
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
