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 |
|---|---|---|---|---|---|---|---|
| 2016/06/09 | 1,105 | 1,112 | 1,099 | 1,107 | -4 | -0.4% | 2,154,000 |
| 2016/06/08 | 1,102 | 1,111 | 1,095 | 1,111 | ±0 | ±0% | 1,951,000 |
| 2016/06/07 | 1,097 | 1,114 | 1,097 | 1,111 | +16 | +1.5% | 2,270,000 |
| 2016/06/06 | 1,090 | 1,095 | 1,078 | 1,095 | -13 | -1.2% | 2,327,000 |
| 2016/06/03 | 1,095 | 1,110 | 1,092 | 1,108 | +14 | +1.3% | 2,246,000 |
| 2016/06/02 | 1,116 | 1,116 | 1,092 | 1,094 | -29 | -2.6% | 2,238,000 |
| 2016/06/01 | 1,127 | 1,135 | 1,117 | 1,123 | -13 | -1.1% | 1,787,000 |
| 2016/05/31 | 1,131 | 1,142 | 1,125 | 1,136 | +2 | +0.2% | 1,812,000 |
| 2016/05/30 | 1,125 | 1,137 | 1,125 | 1,134 | +14 | +1.3% | 1,136,000 |
| 2016/05/27 | 1,127 | 1,130 | 1,118 | 1,120 | -7 | -0.6% | 1,823,000 |
| 2016/05/26 | 1,137 | 1,141 | 1,123 | 1,127 | -1 | -0.1% | 1,476,000 |
| 2016/05/25 | 1,135 | 1,139 | 1,128 | 1,128 | +4 | +0.4% | 1,798,000 |
| 2016/05/24 | 1,121 | 1,130 | 1,119 | 1,124 | +3 | +0.3% | 2,181,000 |
| 2016/05/23 | 1,124 | 1,125 | 1,103 | 1,121 | -6 | -0.5% | 1,505,000 |
| 2016/05/20 | 1,119 | 1,129 | 1,110 | 1,127 | +8 | +0.7% | 1,940,000 |
| 2016/05/19 | 1,118 | 1,123 | 1,106 | 1,119 | +16 | +1.5% | 2,372,000 |
| 2016/05/18 | 1,091 | 1,117 | 1,091 | 1,103 | +9 | +0.8% | 2,552,000 |
| 2016/05/17 | 1,078 | 1,096 | 1,074 | 1,094 | +17 | +1.6% | 2,259,000 |
| 2016/05/16 | 1,062 | 1,087 | 1,060 | 1,077 | +15 | +1.4% | 1,791,000 |
| 2016/05/13 | 1,092 | 1,092 | 1,060 | 1,062 | +30 | +2.9% | 2,861,000 |
| 2016/05/12 | 1,022 | 1,033 | 1,018 | 1,032 | +1 | +0.1% | 1,009,000 |
| 2016/05/11 | 1,047 | 1,050 | 1,030 | 1,031 | +4 | +0.4% | 1,277,000 |
| 2016/05/10 | 1,019 | 1,029 | 1,011 | 1,027 | +16 | +1.6% | 1,659,000 |
| 2016/05/09 | 1,018 | 1,020 | 1,010 | 1,011 | +9 | +0.9% | 1,329,000 |
| 2016/05/06 | 1,013 | 1,023 | 1,000 | 1,002 | -9 | -0.9% | 1,650,000 |
| 2016/05/02 | 996 | 1,015 | 996 | 1,011 | -30 | -2.9% | 1,643,000 |
| 2016/04/28 | 1,087 | 1,099 | 1,036 | 1,041 | -37 | -3.4% | 1,996,000 |
| 2016/04/27 | 1,083 | 1,089 | 1,075 | 1,078 | -1 | -0.1% | 1,622,000 |
| 2016/04/26 | 1,086 | 1,090 | 1,070 | 1,079 | -7 | -0.6% | 1,141,000 |
| 2016/04/25 | 1,089 | 1,095 | 1,083 | 1,086 | -15 | -1.4% | 2,685,000 |
| 2016/04/22 | 1,077 | 1,101 | 1,068 | 1,101 | +21 | +1.9% | 1,904,000 |
| 2016/04/21 | 1,084 | 1,084 | 1,070 | 1,080 | +19 | +1.8% | 1,643,000 |
| 2016/04/20 | 1,067 | 1,074 | 1,054 | 1,061 | ±0 | ±0% | 1,754,000 |
| 2016/04/19 | 1,051 | 1,065 | 1,046 | 1,061 | +39 | +3.8% | 2,274,000 |
| 2016/04/18 | 1,001 | 1,027 | 1,001 | 1,022 | -18 | -1.7% | 2,026,000 |
| 2016/04/15 | 1,035 | 1,045 | 1,034 | 1,040 | -7 | -0.7% | 1,171,000 |
| 2016/04/14 | 1,016 | 1,047 | 1,012 | 1,047 | +49 | +4.9% | 2,504,000 |
| 2016/04/13 | 980 | 998 | 980 | 998 | +31 | +3.2% | 1,452,000 |
| 2016/04/12 | 956 | 971 | 946 | 967 | +7 | +0.7% | 1,495,000 |
| 2016/04/11 | 955 | 962 | 940 | 960 | -1 | -0.1% | 1,666,000 |
| 2016/04/08 | 933 | 975 | 929 | 961 | +16 | +1.7% | 2,750,000 |
| 2016/04/07 | 936 | 954 | 935 | 945 | +8 | +0.9% | 1,891,000 |
| 2016/04/06 | 938 | 943 | 929 | 937 | +6 | +0.6% | 2,902,000 |
| 2016/04/05 | 950 | 950 | 928 | 931 | -23 | -2.4% | 2,487,000 |
| 2016/04/04 | 963 | 965 | 948 | 954 | -9 | -0.9% | 2,325,000 |
| 2016/04/01 | 1,000 | 1,000 | 960 | 963 | -37 | -3.7% | 2,332,000 |
| 2016/03/31 | 1,021 | 1,023 | 998 | 1,000 | -18 | -1.8% | 2,163,000 |
| 2016/03/30 | 1,032 | 1,032 | 1,017 | 1,018 | -14 | -1.4% | 1,701,000 |
| 2016/03/29 | 1,028 | 1,036 | 1,021 | 1,032 | -12 | -1.1% | 1,682,000 |
| 2016/03/28 | 1,042 | 1,048 | 1,032 | 1,044 | -2 | -0.2% | 1,886,000 |
2251～
2300
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
