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 |
|---|---|---|---|---|---|---|---|
| 2013/08/30 | 955 | 963 | 948 | 954 | -2 | -0.2% | 3,987,000 |
| 2013/08/29 | 954 | 957 | 946 | 956 | +2 | +0.2% | 1,415,000 |
| 2013/08/28 | 945 | 957 | 941 | 954 | -13 | -1.3% | 2,090,000 |
| 2013/08/27 | 960 | 976 | 960 | 967 | -4 | -0.4% | 1,902,000 |
| 2013/08/26 | 955 | 978 | 955 | 971 | +25 | +2.6% | 4,129,000 |
| 2013/08/23 | 942 | 953 | 933 | 946 | +20 | +2.2% | 1,762,000 |
| 2013/08/22 | 924 | 932 | 911 | 926 | -7 | -0.8% | 1,945,000 |
| 2013/08/21 | 938 | 942 | 923 | 933 | -11 | -1.2% | 1,857,000 |
| 2013/08/20 | 956 | 968 | 942 | 944 | -26 | -2.7% | 3,403,000 |
| 2013/08/19 | 945 | 970 | 943 | 970 | +17 | +1.8% | 2,680,000 |
| 2013/08/16 | 948 | 960 | 941 | 953 | -10 | -1% | 1,395,000 |
| 2013/08/15 | 965 | 977 | 958 | 963 | -11 | -1.1% | 2,317,000 |
| 2013/08/14 | 955 | 975 | 953 | 974 | +19 | +2% | 2,531,000 |
| 2013/08/13 | 940 | 955 | 933 | 955 | +25 | +2.7% | 3,378,000 |
| 2013/08/12 | 925 | 933 | 915 | 930 | +10 | +1.1% | 2,506,000 |
| 2013/08/09 | 890 | 927 | 885 | 920 | +50 | +5.7% | 4,310,000 |
| 2013/08/08 | 875 | 892 | 866 | 870 | -10 | -1.1% | 995,000 |
| 2013/08/07 | 895 | 899 | 879 | 880 | -30 | -3.3% | 1,633,000 |
| 2013/08/06 | 900 | 910 | 885 | 910 | +6 | +0.7% | 2,073,000 |
| 2013/08/05 | 903 | 910 | 896 | 904 | -14 | -1.5% | 1,140,000 |
| 2013/08/02 | 910 | 918 | 901 | 918 | +12 | +1.3% | 1,938,000 |
| 2013/08/01 | 876 | 906 | 872 | 906 | +32 | +3.7% | 1,926,000 |
| 2013/07/31 | 884 | 892 | 871 | 874 | -19 | -2.1% | 1,718,000 |
| 2013/07/30 | 866 | 898 | 866 | 893 | +27 | +3.1% | 2,596,000 |
| 2013/07/29 | 877 | 881 | 863 | 866 | -30 | -3.3% | 1,937,000 |
| 2013/07/26 | 913 | 915 | 893 | 896 | -27 | -2.9% | 1,847,000 |
| 2013/07/25 | 942 | 948 | 920 | 923 | -29 | -3% | 2,141,000 |
| 2013/07/24 | 950 | 968 | 948 | 952 | -11 | -1.1% | 3,560,000 |
| 2013/07/23 | 952 | 965 | 950 | 963 | +4 | +0.4% | 1,072,000 |
| 2013/07/22 | 963 | 965 | 950 | 959 | +11 | +1.2% | 1,344,000 |
| 2013/07/19 | 969 | 971 | 939 | 948 | -17 | -1.8% | 2,170,000 |
| 2013/07/18 | 958 | 965 | 955 | 965 | +11 | +1.2% | 1,501,000 |
| 2013/07/17 | 941 | 956 | 939 | 954 | +5 | +0.5% | 1,277,000 |
| 2013/07/16 | 944 | 949 | 940 | 949 | +4 | +0.4% | 1,523,000 |
| 2013/07/12 | 931 | 948 | 931 | 945 | +12 | +1.3% | 2,076,000 |
| 2013/07/11 | 935 | 935 | 920 | 933 | -1 | -0.1% | 1,476,000 |
| 2013/07/10 | 936 | 939 | 926 | 934 | -3 | -0.3% | 1,985,000 |
| 2013/07/09 | 930 | 938 | 923 | 937 | +20 | +2.2% | 1,624,000 |
| 2013/07/08 | 936 | 942 | 917 | 917 | -12 | -1.3% | 1,399,000 |
| 2013/07/05 | 925 | 931 | 922 | 929 | +10 | +1.1% | 1,373,000 |
| 2013/07/04 | 906 | 926 | 906 | 919 | -4 | -0.4% | 1,373,000 |
| 2013/07/03 | 927 | 928 | 919 | 923 | +1 | +0.1% | 1,342,000 |
| 2013/07/02 | 922 | 924 | 914 | 922 | +7 | +0.8% | 1,700,000 |
| 2013/07/01 | 909 | 917 | 895 | 915 | +8 | +0.9% | 1,854,000 |
| 2013/06/28 | 874 | 912 | 874 | 907 | +39 | +4.5% | 3,959,000 |
| 2013/06/27 | 856 | 869 | 845 | 868 | +31 | +3.7% | 2,838,000 |
| 2013/06/26 | 855 | 855 | 833 | 837 | -8 | -0.9% | 1,631,000 |
| 2013/06/25 | 844 | 862 | 833 | 845 | +1 | +0.1% | 2,306,000 |
| 2013/06/24 | 855 | 859 | 843 | 844 | -5 | -0.6% | 1,913,000 |
| 2013/06/21 | 818 | 851 | 808 | 849 | +17 | +2% | 2,591,000 |
2851～
2900
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
