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 |
|---|---|---|---|---|---|---|---|
| 2015/03/11 | 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 |
| 2015/02/09 | 1,090 | 1,093.5 | 1,077 | 1,082 | -1.5 | -0.1% | 1,322,000 |
| 2015/02/06 | 1,087.5 | 1,089 | 1,075.5 | 1,083.5 | +0.5 | ±0% | 1,857,000 |
| 2015/02/05 | 1,089 | 1,090 | 1,068 | 1,083 | +12 | +1.1% | 2,137,000 |
| 2015/02/04 | 1,065 | 1,076.5 | 1,059 | 1,071 | +17 | +1.6% | 1,803,000 |
| 2015/02/03 | 1,067 | 1,072.5 | 1,048.5 | 1,054 | -6 | -0.6% | 1,771,000 |
| 2015/02/02 | 1,049 | 1,066 | 1,046 | 1,060 | -5.5 | -0.5% | 1,242,000 |
| 2015/01/30 | 1,080.5 | 1,087.5 | 1,058.5 | 1,065.5 | -13 | -1.2% | 3,820,000 |
| 2015/01/29 | 1,077.5 | 1,097.5 | 1,075.5 | 1,078.5 | -18 | -1.6% | 2,234,000 |
| 2015/01/28 | 1,077.5 | 1,101.5 | 1,073 | 1,096.5 | +12.5 | +1.2% | 2,733,000 |
| 2015/01/27 | 1,074 | 1,084.5 | 1,064.5 | 1,084 | +21 | +2% | 2,401,000 |
| 2015/01/26 | 1,048.5 | 1,063.5 | 1,043 | 1,063 | +4 | +0.4% | 1,093,000 |
| 2015/01/23 | 1,056.5 | 1,060 | 1,049.5 | 1,059 | +14 | +1.3% | 1,059,000 |
| 2015/01/22 | 1,027.5 | 1,047 | 1,023 | 1,045 | +14.5 | +1.4% | 1,817,000 |
| 2015/01/21 | 1,043.5 | 1,043.5 | 1,027 | 1,030.5 | -22 | -2.1% | 2,165,000 |
| 2015/01/20 | 1,029 | 1,052.5 | 1,025 | 1,052.5 | +20.5 | +2% | 1,135,000 |
| 2015/01/19 | 1,024 | 1,034 | 1,021 | 1,032 | +15 | +1.5% | 1,054,000 |
| 2015/01/16 | 1,016 | 1,019 | 1,001 | 1,017 | -22 | -2.1% | 2,082,000 |
| 2015/01/15 | 1,018 | 1,041 | 1,018 | 1,039 | +22.5 | +2.2% | 1,825,000 |
| 2015/01/14 | 1,024 | 1,034.5 | 1,014 | 1,016.5 | -19 | -1.8% | 1,510,000 |
| 2015/01/13 | 1,043 | 1,046 | 1,024 | 1,035.5 | -15.5 | -1.5% | 1,696,000 |
| 2015/01/09 | 1,061.5 | 1,062 | 1,046.5 | 1,051 | +3.5 | +0.3% | 1,645,000 |
| 2015/01/08 | 1,047.5 | 1,063.5 | 1,047 | 1,047.5 | +11.5 | +1.1% | 1,733,000 |
| 2015/01/07 | 1,038.5 | 1,046 | 1,035 | 1,036 | -13.5 | -1.3% | 1,964,000 |
| 2015/01/06 | 1,066.5 | 1,070.5 | 1,049.5 | 1,049.5 | -36 | -3.3% | 2,206,000 |
| 2015/01/05 | 1,081 | 1,097.5 | 1,077.5 | 1,085.5 | -4.5 | -0.4% | 1,361,000 |
| 2014/12/30 | 1,104 | 1,104.5 | 1,089.5 | 1,090 | -11 | -1% | 1,226,000 |
| 2014/12/29 | 1,110 | 1,112 | 1,091 | 1,101 | -3 | -0.3% | 1,291,000 |
| 2014/12/26 | 1,100 | 1,109 | 1,098.5 | 1,104 | +1 | +0.1% | 781,000 |
| 2014/12/25 | 1,095 | 1,104.5 | 1,095 | 1,103 | +0.5 | ±0% | 1,008,000 |
2501～
2550
件表示中 / 3713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 | 213,700円 | +2.9% | -9.4% | 1.87% | 10.67倍 | 0.85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 | 463,500円 | -3.3% | -20.1% | 1.40% | 30.00倍 | 3.78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 | 349,000円 | +15.0% | +24.2% | 0.74% | 32.05倍 | 10.73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 | 363,900円 | +9.4% | +9.5% | 1.54% | 16.17倍 | 0.81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 | 102,000円 | -1.5% | +80.3% | 2.55% | 16.22倍 | 1.03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
