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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 1,060 | 1,064 | 1,034 | 1,039 | -27 | -2.5% | 1,686,000 |
| 2014/06/26 | 1,062 | 1,069 | 1,059 | 1,066 | ±0 | ±0% | 1,775,000 |
| 2014/06/25 | 1,065 | 1,070 | 1,062 | 1,066 | -9 | -0.8% | 1,484,000 |
| 2014/06/24 | 1,062 | 1,077 | 1,052 | 1,075 | +12 | +1.1% | 1,635,000 |
| 2014/06/23 | 1,069 | 1,071 | 1,060 | 1,063 | ±0 | ±0% | 2,019,000 |
| 2014/06/20 | 1,064 | 1,073 | 1,056 | 1,063 | -5 | -0.5% | 1,999,000 |
| 2014/06/19 | 1,054 | 1,071 | 1,048 | 1,068 | +14 | +1.3% | 2,117,000 |
| 2014/06/18 | 1,048 | 1,056 | 1,044 | 1,054 | +10 | +1% | 1,429,000 |
| 2014/06/17 | 1,031 | 1,045 | 1,028 | 1,044 | +17 | +1.7% | 2,752,000 |
| 2014/06/16 | 1,033 | 1,036 | 1,023 | 1,027 | -12 | -1.2% | 2,049,000 |
| 2014/06/13 | 1,022 | 1,041 | 1,020 | 1,039 | +3 | +0.3% | 3,318,000 |
| 2014/06/12 | 1,032 | 1,036 | 1,021 | 1,036 | -12 | -1.1% | 2,112,000 |
| 2014/06/11 | 1,039 | 1,048 | 1,037 | 1,048 | +9 | +0.9% | 1,481,000 |
| 2014/06/10 | 1,048 | 1,051 | 1,035 | 1,039 | -8 | -0.8% | 1,415,000 |
| 2014/06/09 | 1,048 | 1,051 | 1,043 | 1,047 | +6 | +0.6% | 1,123,000 |
| 2014/06/06 | 1,040 | 1,049 | 1,033 | 1,041 | +2 | +0.2% | 2,242,000 |
| 2014/06/05 | 1,044 | 1,049 | 1,034 | 1,039 | +2 | +0.2% | 1,247,000 |
| 2014/06/04 | 1,047 | 1,047 | 1,030 | 1,037 | -2 | -0.2% | 1,545,000 |
| 2014/06/03 | 1,051 | 1,054 | 1,038 | 1,039 | -9 | -0.9% | 2,209,000 |
| 2014/06/02 | 1,024 | 1,050 | 1,023 | 1,048 | +28 | +2.7% | 3,885,000 |
| 2014/05/30 | 1,003 | 1,020 | 1,002 | 1,020 | +15 | +1.5% | 2,809,000 |
| 2014/05/29 | 1,001 | 1,008 | 993 | 1,005 | +2 | +0.2% | 1,060,000 |
| 2014/05/28 | 1,006 | 1,009 | 1,002 | 1,003 | -5 | -0.5% | 1,382,000 |
| 2014/05/27 | 1,006 | 1,020 | 1,006 | 1,008 | +5 | +0.5% | 1,301,000 |
| 2014/05/26 | 999 | 1,004 | 996 | 1,003 | +9 | +0.9% | 1,042,000 |
| 2014/05/23 | 982 | 995 | 982 | 994 | +15 | +1.5% | 1,085,000 |
| 2014/05/22 | 976 | 983 | 968 | 979 | +4 | +0.4% | 1,871,000 |
| 2014/05/21 | 970 | 978 | 965 | 975 | +1 | +0.1% | 1,452,000 |
| 2014/05/20 | 965 | 978 | 957 | 974 | +12 | +1.2% | 1,804,000 |
| 2014/05/19 | 963 | 965 | 956 | 962 | +2 | +0.2% | 1,286,000 |
| 2014/05/16 | 961 | 961 | 951 | 960 | -13 | -1.3% | 1,574,000 |
| 2014/05/15 | 977 | 980 | 965 | 973 | -11 | -1.1% | 1,726,000 |
| 2014/05/14 | 969 | 985 | 960 | 984 | +28 | +2.9% | 2,292,000 |
| 2014/05/13 | 946 | 961 | 940 | 956 | +21 | +2.2% | 1,310,000 |
| 2014/05/12 | 935 | 942 | 934 | 935 | -8 | -0.8% | 1,088,000 |
| 2014/05/09 | 924 | 946 | 921 | 943 | +16 | +1.7% | 2,046,000 |
| 2014/05/08 | 917 | 929 | 916 | 927 | +14 | +1.5% | 1,101,000 |
| 2014/05/07 | 923 | 923 | 907 | 913 | -24 | -2.6% | 2,788,000 |
| 2014/05/02 | 949 | 949 | 935 | 937 | -12 | -1.3% | 910,000 |
| 2014/05/01 | 934 | 950 | 931 | 949 | +27 | +2.9% | 1,584,000 |
| 2014/04/30 | 930 | 935 | 921 | 922 | -4 | -0.4% | 1,718,000 |
| 2014/04/28 | 925 | 928 | 918 | 926 | -7 | -0.8% | 975,000 |
| 2014/04/25 | 927 | 944 | 925 | 933 | +7 | +0.8% | 1,187,000 |
| 2014/04/24 | 939 | 946 | 926 | 926 | -13 | -1.4% | 1,216,000 |
| 2014/04/23 | 946 | 949 | 936 | 939 | +2 | +0.2% | 989,000 |
| 2014/04/22 | 951 | 956 | 937 | 937 | -7 | -0.7% | 1,389,000 |
| 2014/04/21 | 944 | 949 | 942 | 944 | +5 | +0.5% | 1,040,000 |
| 2014/04/18 | 944 | 944 | 934 | 939 | +3 | +0.3% | 833,000 |
| 2014/04/17 | 927 | 941 | 927 | 936 | +5 | +0.5% | 1,576,000 |
| 2014/04/16 | 930 | 933 | 924 | 931 | +14 | +1.5% | 2,351,000 |
2651～
2700
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
