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 |
|---|---|---|---|---|---|---|---|
| 2014/07/30 | 1,068.5 | 1,074.5 | 1,067 | 1,072 | -1.5 | -0.1% | 949,000 |
| 2014/07/29 | 1,073.5 | 1,074.5 | 1,067.5 | 1,073.5 | +4.5 | +0.4% | 631,000 |
| 2014/07/28 | 1,065 | 1,073 | 1,064 | 1,069 | +4 | +0.4% | 630,000 |
| 2014/07/25 | 1,054 | 1,066 | 1,052 | 1,065 | +11.5 | +1.1% | 900,000 |
| 2014/07/24 | 1,061 | 1,062.5 | 1,051 | 1,053.5 | -5 | -0.5% | 986,000 |
| 2014/07/23 | 1,060 | 1,062 | 1,056 | 1,058.5 | +2 | +0.2% | 571,000 |
| 2014/07/22 | 1,047 | 1,062.5 | 1,047 | 1,056.5 | +9.5 | +0.9% | 924,000 |
| 2014/07/18 | 1,050 | 1,051 | 1,043 | 1,047 | -16 | -1.5% | 991,000 |
| 2014/07/17 | 1,065 | 1,069 | 1,060 | 1,063 | -3 | -0.3% | 1,062,000 |
| 2014/07/16 | 1,064 | 1,069 | 1,057 | 1,066 | -8 | -0.7% | 1,381,000 |
| 2014/07/15 | 1,063 | 1,076 | 1,062 | 1,074 | +11 | +1% | 955,000 |
| 2014/07/14 | 1,060 | 1,064 | 1,053 | 1,063 | -2 | -0.2% | 1,443,000 |
| 2014/07/11 | 1,063 | 1,070 | 1,055 | 1,065 | -11 | -1% | 2,339,000 |
| 2014/07/10 | 1,080 | 1,084 | 1,074 | 1,076 | ±0 | ±0% | 1,641,000 |
| 2014/07/09 | 1,065 | 1,078 | 1,062 | 1,076 | +5 | +0.5% | 1,565,000 |
| 2014/07/08 | 1,064 | 1,073 | 1,058 | 1,071 | ±0 | ±0% | 1,229,000 |
| 2014/07/07 | 1,070 | 1,083 | 1,067 | 1,071 | +9 | +0.8% | 1,568,000 |
| 2014/07/04 | 1,071 | 1,071 | 1,060 | 1,062 | -3 | -0.3% | 1,233,000 |
| 2014/07/03 | 1,072 | 1,072 | 1,063 | 1,065 | -6 | -0.6% | 828,000 |
| 2014/07/02 | 1,067 | 1,075 | 1,067 | 1,071 | +1 | +0.1% | 979,000 |
| 2014/07/01 | 1,059 | 1,075 | 1,056 | 1,070 | +12 | +1.1% | 1,200,000 |
| 2014/06/30 | 1,045 | 1,058 | 1,038 | 1,058 | +19 | +1.8% | 1,504,000 |
| 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 |
2701～
2750
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 | 240,800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 | 546,800円 | -3.3% | -20.1% | 1.19% | 35.40倍 | 4.46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 | 420,900円 | +17.9% | +41.5% | 0.67% | 34.67倍 | 12.50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 | 375,300円 | +9.4% | +9.5% | 1.49% | 16.53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 | 97,100円 | -2.2% | +40.2% | 2.68% | 19.56倍 | 0.98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
