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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 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 |
| 2015/08/07 | 1,418 | 1,423.5 | 1,365 | 1,370.5 | -25.5 | -1.8% | 1,985,000 |
| 2015/08/06 | 1,400 | 1,410 | 1,387 | 1,396 | +12.5 | +0.9% | 1,643,000 |
| 2015/08/05 | 1,382 | 1,389.5 | 1,364 | 1,383.5 | +1 | +0.1% | 1,116,000 |
| 2015/08/04 | 1,375 | 1,387 | 1,367.5 | 1,382.5 | +7.5 | +0.5% | 1,485,000 |
| 2015/08/03 | 1,368.5 | 1,378.5 | 1,356 | 1,375 | -2 | -0.1% | 1,267,000 |
| 2015/07/31 | 1,370 | 1,384.5 | 1,363 | 1,377 | +9 | +0.7% | 1,438,000 |
| 2015/07/30 | 1,348 | 1,374 | 1,347 | 1,368 | +26.5 | +2% | 1,877,000 |
| 2015/07/29 | 1,330 | 1,345 | 1,316.5 | 1,341.5 | +10.5 | +0.8% | 1,347,000 |
| 2015/07/28 | 1,325.5 | 1,340 | 1,313 | 1,331 | -2 | -0.2% | 1,529,000 |
| 2015/07/27 | 1,335.5 | 1,342 | 1,322 | 1,333 | -6.5 | -0.5% | 1,437,000 |
| 2015/07/24 | 1,344.5 | 1,345 | 1,333 | 1,339.5 | -10.5 | -0.8% | 1,778,000 |
| 2015/07/23 | 1,365.5 | 1,365.5 | 1,347.5 | 1,350 | +0.5 | ±0% | 1,579,000 |
| 2015/07/22 | 1,353 | 1,358 | 1,343 | 1,349.5 | -18.5 | -1.4% | 1,598,000 |
| 2015/07/21 | 1,353 | 1,370 | 1,345 | 1,368 | +14 | +1% | 1,509,000 |
| 2015/07/17 | 1,352 | 1,361 | 1,350.5 | 1,354 | +2.5 | +0.2% | 1,481,000 |
| 2015/07/16 | 1,340 | 1,352 | 1,333.5 | 1,351.5 | +18 | +1.3% | 1,645,000 |
| 2015/07/15 | 1,320 | 1,335 | 1,316.5 | 1,333.5 | +21.5 | +1.6% | 2,006,000 |
| 2015/07/14 | 1,308 | 1,314 | 1,302 | 1,312 | +27.5 | +2.1% | 2,198,000 |
| 2015/07/13 | 1,281 | 1,293 | 1,266.5 | 1,284.5 | +17 | +1.3% | 2,273,000 |
| 2015/07/10 | 1,267 | 1,282 | 1,260 | 1,267.5 | +15.5 | +1.2% | 3,720,000 |
| 2015/07/09 | 1,234 | 1,253.5 | 1,215.5 | 1,252 | -11.5 | -0.9% | 3,723,000 |
| 2015/07/08 | 1,288 | 1,292.5 | 1,263.5 | 1,263.5 | -38.5 | -3% | 3,250,000 |
| 2015/07/07 | 1,301 | 1,309 | 1,300 | 1,302 | +21.5 | +1.7% | 2,118,000 |
| 2015/07/06 | 1,281 | 1,288.5 | 1,276 | 1,280.5 | -29 | -2.2% | 2,222,000 |
| 2015/07/03 | 1,287.5 | 1,310.5 | 1,280.5 | 1,309.5 | +22 | +1.7% | 2,379,000 |
| 2015/07/02 | 1,286 | 1,293.5 | 1,277.5 | 1,287.5 | +21.5 | +1.7% | 1,951,000 |
| 2015/07/01 | 1,272.5 | 1,275 | 1,264 | 1,266 | +1.5 | +0.1% | 1,836,000 |
| 2015/06/30 | 1,265.5 | 1,269 | 1,254 | 1,264.5 | +9.5 | +0.8% | 2,674,000 |
| 2015/06/29 | 1,268 | 1,274 | 1,254 | 1,255 | -38.5 | -3% | 3,022,000 |
| 2015/06/26 | 1,291.5 | 1,295.5 | 1,271 | 1,293.5 | -3.5 | -0.3% | 2,381,000 |
| 2015/06/25 | 1,320 | 1,321 | 1,297 | 1,297 | -19.5 | -1.5% | 2,551,000 |
| 2015/06/24 | 1,319 | 1,326 | 1,307 | 1,316.5 | +8.5 | +0.6% | 2,427,000 |
| 2015/06/23 | 1,306.5 | 1,308 | 1,292 | 1,308 | +23 | +1.8% | 2,434,000 |
| 2015/06/22 | 1,274.5 | 1,288 | 1,271.5 | 1,285 | +12 | +0.9% | 1,975,000 |
| 2015/06/19 | 1,284 | 1,288 | 1,268.5 | 1,273 | -0.5 | ±0% | 2,198,000 |
| 2015/06/18 | 1,289.5 | 1,289.5 | 1,271 | 1,273.5 | -17 | -1.3% | 1,759,000 |
| 2015/06/17 | 1,303 | 1,307.5 | 1,284 | 1,290.5 | -12.5 | -1% | 2,129,000 |
| 2015/06/16 | 1,307 | 1,322 | 1,297.5 | 1,303 | -17 | -1.3% | 1,934,000 |
| 2015/06/15 | 1,307 | 1,322 | 1,298 | 1,320 | +5.5 | +0.4% | 1,517,000 |
| 2015/06/12 | 1,302 | 1,319 | 1,302 | 1,314.5 | +1.5 | +0.1% | 3,889,000 |
| 2015/06/11 | 1,308 | 1,316.5 | 1,304.5 | 1,313 | +12 | +0.9% | 1,925,000 |
| 2015/06/10 | 1,308.5 | 1,315.5 | 1,300.5 | 1,301 | -6 | -0.5% | 1,896,000 |
| 2015/06/09 | 1,319.5 | 1,321 | 1,305 | 1,307 | -22.5 | -1.7% | 1,774,000 |
| 2015/06/08 | 1,340 | 1,342 | 1,325 | 1,329.5 | -10.5 | -0.8% | 1,913,000 |
| 2015/06/05 | 1,333.5 | 1,342.5 | 1,324 | 1,340 | -6.5 | -0.5% | 2,154,000 |
| 2015/06/04 | 1,338.5 | 1,354.5 | 1,335 | 1,346.5 | +12.5 | +0.9% | 2,036,000 |
| 2015/06/03 | 1,313.5 | 1,336.5 | 1,310.5 | 1,334 | +13.5 | +1% | 2,512,000 |
2451～
2500
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
