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 |
|---|---|---|---|---|---|---|---|
| 2015/10/22 | 1,215.5 | 1,228.5 | 1,211.5 | 1,214.5 | -17 | -1.4% | 1,232,000 |
| 2015/10/21 | 1,198 | 1,235 | 1,195 | 1,231.5 | +25 | +2.1% | 1,168,000 |
| 2015/10/20 | 1,206 | 1,209.5 | 1,194 | 1,206.5 | +0.5 | ±0% | 1,085,000 |
| 2015/10/19 | 1,214 | 1,216 | 1,197 | 1,206 | -6.5 | -0.5% | 1,633,000 |
| 2015/10/16 | 1,207 | 1,226 | 1,207 | 1,212.5 | +16.5 | +1.4% | 1,630,000 |
| 2015/10/15 | 1,177 | 1,200.5 | 1,167.5 | 1,196 | +18.5 | +1.6% | 1,304,000 |
| 2015/10/14 | 1,190 | 1,190.5 | 1,168 | 1,177.5 | -23.5 | -2% | 2,120,000 |
| 2015/10/13 | 1,201.5 | 1,212 | 1,191.5 | 1,201 | -11 | -0.9% | 1,775,000 |
| 2015/10/09 | 1,191.5 | 1,212 | 1,184.5 | 1,212 | +31 | +2.6% | 1,688,000 |
| 2015/10/08 | 1,183.5 | 1,189.5 | 1,172 | 1,181 | -4 | -0.3% | 1,766,000 |
| 2015/10/07 | 1,182 | 1,191.5 | 1,165.5 | 1,185 | +4.5 | +0.4% | 1,478,000 |
| 2015/10/06 | 1,193.5 | 1,196 | 1,177 | 1,180.5 | +9.5 | +0.8% | 1,300,000 |
| 2015/10/05 | 1,163.5 | 1,178 | 1,149.5 | 1,171 | +15 | +1.3% | 1,640,000 |
| 2015/10/02 | 1,152 | 1,161 | 1,147 | 1,156 | -5 | -0.4% | 769,000 |
| 2015/10/01 | 1,158 | 1,171 | 1,134.5 | 1,161 | +7 | +0.6% | 1,418,000 |
| 2015/09/30 | 1,143 | 1,158 | 1,140.5 | 1,154 | +27.5 | +2.4% | 1,479,000 |
| 2015/09/29 | 1,161 | 1,161 | 1,123 | 1,126.5 | -46.5 | -4% | 2,000,000 |
| 2015/09/28 | 1,186 | 1,200 | 1,160.5 | 1,173 | -3 | -0.3% | 1,679,000 |
| 2015/09/25 | 1,147 | 1,181 | 1,145 | 1,176 | +27.5 | +2.4% | 2,455,000 |
| 2015/09/24 | 1,163 | 1,181 | 1,148.5 | 1,148.5 | -36.5 | -3.1% | 1,983,000 |
| 2015/09/18 | 1,204.5 | 1,214 | 1,185 | 1,185 | -36 | -2.9% | 2,093,000 |
| 2015/09/17 | 1,232.5 | 1,234 | 1,209 | 1,221 | +4.5 | +0.4% | 1,762,000 |
| 2015/09/16 | 1,227.5 | 1,235 | 1,208.5 | 1,216.5 | -7.5 | -0.6% | 1,392,000 |
| 2015/09/15 | 1,215.5 | 1,239.5 | 1,215.5 | 1,224 | +12.5 | +1% | 1,343,000 |
| 2015/09/14 | 1,234 | 1,235.5 | 1,206 | 1,211.5 | -12.5 | -1% | 1,113,000 |
| 2015/09/11 | 1,201 | 1,230 | 1,201 | 1,224 | +9 | +0.7% | 3,261,000 |
| 2015/09/10 | 1,203 | 1,219.5 | 1,189 | 1,215 | -18 | -1.5% | 1,634,000 |
| 2015/09/09 | 1,197.5 | 1,233.5 | 1,194 | 1,233 | +75 | +6.5% | 1,986,000 |
| 2015/09/08 | 1,153.5 | 1,188.5 | 1,153.5 | 1,158 | -21.5 | -1.8% | 1,337,000 |
| 2015/09/07 | 1,167 | 1,193.5 | 1,153 | 1,179.5 | +8.5 | +0.7% | 1,286,000 |
| 2015/09/04 | 1,196.5 | 1,203 | 1,160 | 1,171 | -9 | -0.8% | 1,831,000 |
| 2015/09/03 | 1,195.5 | 1,209.5 | 1,179 | 1,180 | -1.5 | -0.1% | 1,601,000 |
| 2015/09/02 | 1,175 | 1,212 | 1,167 | 1,181.5 | -16 | -1.3% | 2,036,000 |
| 2015/09/01 | 1,236.5 | 1,241.5 | 1,197.5 | 1,197.5 | -51 | -4.1% | 1,543,000 |
| 2015/08/31 | 1,238 | 1,252 | 1,228 | 1,248.5 | -0.5 | ±0% | 2,204,000 |
| 2015/08/28 | 1,239 | 1,253.5 | 1,230 | 1,249 | +40 | +3.3% | 2,031,000 |
| 2015/08/27 | 1,203.5 | 1,227 | 1,203.5 | 1,209 | +26 | +2.2% | 1,967,000 |
| 2015/08/26 | 1,141 | 1,187 | 1,141 | 1,183 | +42 | +3.7% | 2,961,000 |
| 2015/08/25 | 1,143 | 1,208 | 1,136.5 | 1,141 | -53 | -4.4% | 3,484,000 |
| 2015/08/24 | 1,230 | 1,244.5 | 1,192.5 | 1,194 | -68.5 | -5.4% | 2,436,000 |
| 2015/08/21 | 1,273 | 1,283.5 | 1,262.5 | 1,262.5 | -47.5 | -3.6% | 2,053,000 |
| 2015/08/20 | 1,333 | 1,339 | 1,310 | 1,310 | -29 | -2.2% | 1,004,000 |
| 2015/08/19 | 1,360 | 1,365 | 1,339 | 1,339 | -29 | -2.1% | 1,133,000 |
| 2015/08/18 | 1,370 | 1,380 | 1,362 | 1,368 | +3 | +0.2% | 759,000 |
| 2015/08/17 | 1,361 | 1,370 | 1,356.5 | 1,365 | +9.5 | +0.7% | 754,000 |
| 2015/08/14 | 1,365 | 1,366 | 1,352 | 1,355.5 | -10.5 | -0.8% | 1,237,000 |
| 2015/08/13 | 1,363.5 | 1,370.5 | 1,347 | 1,366 | +3.5 | +0.3% | 1,247,000 |
| 2015/08/12 | 1,375 | 1,385 | 1,358.5 | 1,362.5 | -13 | -0.9% | 1,461,000 |
| 2015/08/11 | 1,403 | 1,403 | 1,365.5 | 1,375.5 | -10 | -0.7% | 2,895,000 |
| 2015/08/10 | 1,368 | 1,386.5 | 1,357.5 | 1,385.5 | +15 | +1.1% | 1,851,000 |
2401～
2450
件表示中 / 3765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 | 241,500円 | +2.9% | -9.4% | 1.66% | 11.95倍 | 0.95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 | 550,000円 | -3.3% | -20.1% | 1.18% | 35.61倍 | 4.49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 | 415,400円 | +17.9% | +41.5% | 0.67% | 34.22倍 | 12.33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 | 374,100円 | +9.4% | +9.5% | 1.50% | 16.48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 | 98,400円 | -2.2% | +40.2% | 2.64% | 19.82倍 | 0.99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
