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 |
|---|---|---|---|---|---|---|---|
| 2015/04/21 | 1,221 | 1,243.5 | 1,212 | 1,243.5 | +17 | +1.4% | 1,804,000 |
| 2015/04/20 | 1,239 | 1,244.5 | 1,223 | 1,226.5 | -22.5 | -1.8% | 1,844,000 |
| 2015/04/17 | 1,243.5 | 1,258 | 1,241 | 1,249 | +1.5 | +0.1% | 1,918,000 |
| 2015/04/16 | 1,243.5 | 1,257.5 | 1,236 | 1,247.5 | +6.5 | +0.5% | 1,552,000 |
| 2015/04/15 | 1,227 | 1,246.5 | 1,221.5 | 1,241 | +13.5 | +1.1% | 1,851,000 |
| 2015/04/14 | 1,216 | 1,231 | 1,215 | 1,227.5 | +1.5 | +0.1% | 1,225,000 |
| 2015/04/13 | 1,213 | 1,233 | 1,203 | 1,226 | +24.5 | +2% | 2,305,000 |
| 2015/04/10 | 1,216.5 | 1,219.5 | 1,196.5 | 1,201.5 | -13.5 | -1.1% | 1,705,000 |
| 2015/04/09 | 1,210 | 1,215 | 1,206.5 | 1,215 | +7 | +0.6% | 1,160,000 |
| 2015/04/08 | 1,205 | 1,209 | 1,197.5 | 1,208 | +7 | +0.6% | 2,195,000 |
| 2015/04/07 | 1,185.5 | 1,204.5 | 1,185.5 | 1,201 | +20.5 | +1.7% | 1,389,000 |
| 2015/04/06 | 1,176.5 | 1,184.5 | 1,170 | 1,180.5 | -2 | -0.2% | 765,000 |
| 2015/04/03 | 1,178.5 | 1,192 | 1,177 | 1,182.5 | +4 | +0.3% | 1,059,000 |
| 2015/04/02 | 1,168.5 | 1,188.5 | 1,166 | 1,178.5 | +19.5 | +1.7% | 1,733,000 |
| 2015/04/01 | 1,165 | 1,169 | 1,150.5 | 1,159 | -9 | -0.8% | 1,867,000 |
| 2015/03/31 | 1,198 | 1,203.5 | 1,168 | 1,168 | -20.5 | -1.7% | 2,743,000 |
| 2015/03/30 | 1,185 | 1,191.5 | 1,171.5 | 1,188.5 | +8.5 | +0.7% | 1,498,000 |
| 2015/03/27 | 1,196.5 | 1,207 | 1,171 | 1,180 | -32.5 | -2.7% | 1,888,000 |
| 2015/03/26 | 1,215 | 1,218 | 1,203.5 | 1,212.5 | -9 | -0.7% | 2,054,000 |
| 2015/03/25 | 1,231 | 1,232 | 1,212 | 1,221.5 | -1 | -0.1% | 1,658,000 |
| 2015/03/24 | 1,228 | 1,231 | 1,218.5 | 1,222.5 | -12 | -1% | 2,097,000 |
| 2015/03/23 | 1,240 | 1,241 | 1,225.5 | 1,234.5 | -0.5 | ±0% | 1,722,000 |
| 2015/03/20 | 1,221.5 | 1,238 | 1,217 | 1,235 | +18 | +1.5% | 2,372,000 |
| 2015/03/19 | 1,203 | 1,220 | 1,201.5 | 1,217 | +6 | +0.5% | 2,240,000 |
| 2015/03/18 | 1,196.5 | 1,212.5 | 1,190 | 1,211 | +16 | +1.3% | 1,552,000 |
| 2015/03/17 | 1,189.5 | 1,195.5 | 1,178.5 | 1,195 | +17 | +1.4% | 1,623,000 |
| 2015/03/16 | 1,173.5 | 1,184 | 1,170 | 1,178 | +5 | +0.4% | 1,414,000 |
| 2015/03/13 | 1,177 | 1,182.5 | 1,166 | 1,173 | +5.5 | +0.5% | 3,383,000 |
| 2015/03/12 | 1,156.5 | 1,169.5 | 1,154 | 1,167.5 | +14 | +1.2% | 1,211,000 |
| 2015/03/11 | 1,144.5 | 1,158.5 | 1,142 | 1,153.5 | +9.5 | +0.8% | 1,348,000 |
| 2015/03/10 | 1,160 | 1,161.5 | 1,138 | 1,144 | -7.5 | -0.7% | 1,747,000 |
| 2015/03/09 | 1,165 | 1,166.5 | 1,150.5 | 1,151.5 | -24 | -2% | 1,900,000 |
| 2015/03/06 | 1,166 | 1,176.5 | 1,163.5 | 1,175.5 | +16 | +1.4% | 1,479,000 |
| 2015/03/05 | 1,159.5 | 1,166.5 | 1,150 | 1,159.5 | +4.5 | +0.4% | 1,369,000 |
| 2015/03/04 | 1,158.5 | 1,158.5 | 1,144.5 | 1,155 | -4.5 | -0.4% | 1,600,000 |
| 2015/03/03 | 1,167 | 1,167 | 1,151.5 | 1,159.5 | ±0 | ±0% | 1,740,000 |
| 2015/03/02 | 1,153.5 | 1,165 | 1,150.5 | 1,159.5 | +0.5 | ±0% | 2,130,000 |
| 2015/02/27 | 1,167 | 1,167 | 1,151.5 | 1,159 | -4.5 | -0.4% | 2,318,000 |
| 2015/02/26 | 1,144 | 1,165 | 1,125 | 1,163.5 | +11 | +1% | 2,317,000 |
| 2015/02/25 | 1,161.5 | 1,162 | 1,147.5 | 1,152.5 | -4.5 | -0.4% | 1,390,000 |
| 2015/02/24 | 1,156.5 | 1,162 | 1,149.5 | 1,157 | ±0 | ±0% | 1,793,000 |
| 2015/02/23 | 1,154 | 1,162.5 | 1,148.5 | 1,157 | +12.5 | +1.1% | 2,105,000 |
| 2015/02/20 | 1,147 | 1,149.5 | 1,138 | 1,144.5 | -2.5 | -0.2% | 1,649,000 |
| 2015/02/19 | 1,142 | 1,151.5 | 1,141.5 | 1,147 | +2 | +0.2% | 1,585,000 |
| 2015/02/18 | 1,126 | 1,147 | 1,126 | 1,145 | +21 | +1.9% | 2,094,000 |
| 2015/02/17 | 1,131.5 | 1,145 | 1,122.5 | 1,124 | -15.5 | -1.4% | 2,034,000 |
| 2015/02/16 | 1,121 | 1,143 | 1,113 | 1,139.5 | +22 | +2% | 1,983,000 |
| 2015/02/13 | 1,119.5 | 1,123.5 | 1,112 | 1,117.5 | -6 | -0.5% | 1,980,000 |
| 2015/02/12 | 1,098.5 | 1,124.5 | 1,096 | 1,123.5 | +42.5 | +3.9% | 3,207,000 |
| 2015/02/10 | 1,072 | 1,084.5 | 1,072 | 1,081 | -1 | -0.1% | 1,360,000 |
2451～
2500
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
