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 |
|---|---|---|---|---|---|---|---|
| 2014/10/10 | 1,024.5 | 1,032 | 1,015.5 | 1,020 | -25 | -2.4% | 3,232,000 |
| 2014/10/09 | 1,062.5 | 1,065 | 1,042 | 1,045 | -8 | -0.8% | 2,448,000 |
| 2014/10/08 | 1,059.5 | 1,059.5 | 1,046 | 1,053 | -27 | -2.5% | 2,279,000 |
| 2014/10/07 | 1,087 | 1,089.5 | 1,077 | 1,080 | -4 | -0.4% | 1,854,000 |
| 2014/10/06 | 1,083 | 1,088.5 | 1,077.5 | 1,084 | +10 | +0.9% | 1,410,000 |
| 2014/10/03 | 1,071 | 1,079.5 | 1,064.5 | 1,074 | -0.5 | ±0% | 1,648,000 |
| 2014/10/02 | 1,097.5 | 1,103 | 1,074 | 1,074.5 | -34.5 | -3.1% | 2,315,000 |
| 2014/10/01 | 1,104 | 1,115 | 1,095 | 1,109 | +9.5 | +0.9% | 1,726,000 |
| 2014/09/30 | 1,109.5 | 1,109.5 | 1,092.5 | 1,099.5 | -11.5 | -1% | 1,286,000 |
| 2014/09/29 | 1,113 | 1,113.5 | 1,103 | 1,111 | +14 | +1.3% | 1,216,000 |
| 2014/09/26 | 1,080 | 1,098 | 1,080 | 1,097 | -20 | -1.8% | 1,089,000 |
| 2014/09/25 | 1,113.5 | 1,117.5 | 1,108 | 1,117 | +7 | +0.6% | 1,561,000 |
| 2014/09/24 | 1,092 | 1,110 | 1,091 | 1,110 | +4.5 | +0.4% | 1,387,000 |
| 2014/09/22 | 1,102 | 1,108.5 | 1,098.5 | 1,105.5 | +6 | +0.5% | 1,155,000 |
| 2014/09/19 | 1,099 | 1,104.5 | 1,095.5 | 1,099.5 | +3.5 | +0.3% | 1,322,000 |
| 2014/09/18 | 1,094.5 | 1,098.5 | 1,085.5 | 1,096 | +14 | +1.3% | 1,418,000 |
| 2014/09/17 | 1,094.5 | 1,095 | 1,080.5 | 1,082 | -4.5 | -0.4% | 1,092,000 |
| 2014/09/16 | 1,086.5 | 1,095 | 1,083 | 1,086.5 | -4.5 | -0.4% | 1,586,000 |
| 2014/09/12 | 1,088.5 | 1,096.5 | 1,084.5 | 1,091 | -6.5 | -0.6% | 3,340,000 |
| 2014/09/11 | 1,100 | 1,107 | 1,091 | 1,097.5 | +14.5 | +1.3% | 1,791,000 |
| 2014/09/10 | 1,073 | 1,083 | 1,072.5 | 1,083 | +4.5 | +0.4% | 1,044,000 |
| 2014/09/09 | 1,096 | 1,098 | 1,078 | 1,078.5 | -6.5 | -0.6% | 861,000 |
| 2014/09/08 | 1,078 | 1,091 | 1,076 | 1,085 | +6.5 | +0.6% | 1,279,000 |
| 2014/09/05 | 1,093.5 | 1,094.5 | 1,076.5 | 1,078.5 | -9.5 | -0.9% | 1,033,000 |
| 2014/09/04 | 1,085.5 | 1,094.5 | 1,081 | 1,088 | -6 | -0.5% | 1,094,000 |
| 2014/09/03 | 1,107.5 | 1,110 | 1,093 | 1,094 | -14 | -1.3% | 1,492,000 |
| 2014/09/02 | 1,081.5 | 1,108 | 1,081.5 | 1,108 | +26.5 | +2.5% | 1,941,000 |
| 2014/09/01 | 1,095 | 1,096 | 1,078 | 1,081.5 | -10 | -0.9% | 1,011,000 |
| 2014/08/29 | 1,067.5 | 1,093.5 | 1,064.5 | 1,091.5 | +23.5 | +2.2% | 2,787,000 |
| 2014/08/28 | 1,069 | 1,070 | 1,058.5 | 1,068 | -9 | -0.8% | 1,151,000 |
| 2014/08/27 | 1,074 | 1,080 | 1,072 | 1,077 | +3 | +0.3% | 971,000 |
| 2014/08/26 | 1,084 | 1,088 | 1,073 | 1,074 | -6 | -0.6% | 903,000 |
| 2014/08/25 | 1,083.5 | 1,087.5 | 1,072 | 1,080 | +7.5 | +0.7% | 1,284,000 |
| 2014/08/22 | 1,080 | 1,084.5 | 1,072 | 1,072.5 | -10 | -0.9% | 889,000 |
| 2014/08/21 | 1,086 | 1,087 | 1,078 | 1,082.5 | +3 | +0.3% | 1,181,000 |
| 2014/08/20 | 1,080.5 | 1,082 | 1,073 | 1,079.5 | -1.5 | -0.1% | 1,051,000 |
| 2014/08/19 | 1,085 | 1,088 | 1,078.5 | 1,081 | +5 | +0.5% | 1,206,000 |
| 2014/08/18 | 1,070 | 1,079.5 | 1,070 | 1,076 | +2 | +0.2% | 863,000 |
| 2014/08/15 | 1,066 | 1,074 | 1,066 | 1,074 | ±0 | ±0% | 959,000 |
| 2014/08/14 | 1,066 | 1,078 | 1,065.5 | 1,074 | +11.5 | +1.1% | 1,161,000 |
| 2014/08/13 | 1,052 | 1,065.5 | 1,047.5 | 1,062.5 | +8 | +0.8% | 933,000 |
| 2014/08/12 | 1,059.5 | 1,068 | 1,052 | 1,054.5 | -6 | -0.6% | 1,207,000 |
| 2014/08/11 | 1,046.5 | 1,063.5 | 1,039.5 | 1,060.5 | +38.5 | +3.8% | 1,457,000 |
| 2014/08/08 | 1,032 | 1,043 | 1,020.5 | 1,022 | -17 | -1.6% | 2,095,000 |
| 2014/08/07 | 1,031 | 1,042 | 1,027 | 1,039 | +8 | +0.8% | 1,160,000 |
| 2014/08/06 | 1,045.5 | 1,047.5 | 1,030.5 | 1,031 | -21.5 | -2% | 1,694,000 |
| 2014/08/05 | 1,064 | 1,067 | 1,052 | 1,052.5 | -6.5 | -0.6% | 1,453,000 |
| 2014/08/04 | 1,052 | 1,064 | 1,043 | 1,059 | +7.5 | +0.7% | 1,198,000 |
| 2014/08/01 | 1,058 | 1,060.5 | 1,050.5 | 1,051.5 | -12.5 | -1.2% | 1,516,000 |
| 2014/07/31 | 1,072 | 1,072 | 1,063 | 1,064 | -8 | -0.7% | 1,340,000 |
2651～
2700
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 | 240,700円 | +2.9% | -9.4% | 1.66% | 11.91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 | 549,900円 | -3.3% | -20.1% | 1.18% | 35.60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 | 417,900円 | +17.9% | +41.5% | 0.67% | 34.42倍 | 12.41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 | 375,400円 | +9.4% | +9.5% | 1.49% | 16.54倍 | 0.84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 | 97,500円 | -2.2% | +40.2% | 2.67% | 19.64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
