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 |
|---|---|---|---|---|---|---|---|
| 2015/05/27 | 1,326 | 1,326 | 1,306.5 | 1,319 | -9.5 | -0.7% | 1,877,000 |
| 2015/05/26 | 1,319.5 | 1,331.5 | 1,313 | 1,328.5 | +10.5 | +0.8% | 1,440,000 |
| 2015/05/25 | 1,309.5 | 1,318.5 | 1,305.5 | 1,318 | +15.5 | +1.2% | 1,436,000 |
| 2015/05/22 | 1,306 | 1,306 | 1,289.5 | 1,302.5 | +3.5 | +0.3% | 1,910,000 |
| 2015/05/21 | 1,298.5 | 1,307.5 | 1,294.5 | 1,299 | +4 | +0.3% | 1,647,000 |
| 2015/05/20 | 1,280 | 1,303 | 1,273.5 | 1,295 | +22.5 | +1.8% | 2,390,000 |
| 2015/05/19 | 1,275 | 1,282.5 | 1,270.5 | 1,272.5 | -1.5 | -0.1% | 1,919,000 |
| 2015/05/18 | 1,260.5 | 1,274 | 1,255 | 1,274 | +14.5 | +1.2% | 1,505,000 |
| 2015/05/15 | 1,260 | 1,285 | 1,245 | 1,259.5 | +29 | +2.4% | 2,240,000 |
| 2015/05/14 | 1,235 | 1,242 | 1,226 | 1,230.5 | -23.5 | -1.9% | 1,500,000 |
| 2015/05/13 | 1,254 | 1,259.5 | 1,245.5 | 1,254 | -1 | -0.1% | 1,225,000 |
| 2015/05/12 | 1,265 | 1,265 | 1,233 | 1,255 | +8 | +0.6% | 1,808,000 |
| 2015/05/11 | 1,246 | 1,258.5 | 1,236.5 | 1,247 | +27 | +2.2% | 1,586,000 |
| 2015/05/08 | 1,219 | 1,223 | 1,202.5 | 1,220 | +7 | +0.6% | 1,736,000 |
| 2015/05/07 | 1,220 | 1,235 | 1,209.5 | 1,213 | -7.5 | -0.6% | 1,907,000 |
| 2015/05/01 | 1,231 | 1,232 | 1,212 | 1,220.5 | -22 | -1.8% | 1,865,000 |
| 2015/04/30 | 1,247 | 1,250.5 | 1,231.5 | 1,242.5 | -8 | -0.6% | 2,110,000 |
| 2015/04/28 | 1,257 | 1,258.5 | 1,245 | 1,250.5 | +1 | +0.1% | 1,546,000 |
| 2015/04/27 | 1,258.5 | 1,258.5 | 1,243.5 | 1,249.5 | -2 | -0.2% | 1,085,000 |
| 2015/04/24 | 1,250 | 1,264 | 1,248.5 | 1,251.5 | -9 | -0.7% | 1,369,000 |
| 2015/04/23 | 1,262.5 | 1,266 | 1,254 | 1,260.5 | -2 | -0.2% | 1,173,000 |
| 2015/04/22 | 1,245 | 1,263.5 | 1,245 | 1,262.5 | +19 | +1.5% | 1,817,000 |
| 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 |
2501～
2550
件表示中 / 3764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 | 241,200円 | +2.9% | -9.4% | 1.66% | 11.93倍 | 0.94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 | 549,400円 | -3.3% | -20.1% | 1.18% | 35.57倍 | 4.48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 | 417,100円 | +17.9% | +41.5% | 0.67% | 34.36倍 | 12.39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 | 374,500円 | +9.4% | +9.5% | 1.50% | 16.50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 | 98,100円 | -2.2% | +40.2% | 2.65% | 19.77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
