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 |
|---|---|---|---|---|---|---|---|
| 2013/07/23 | 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 |
| 2013/06/20 | 836 | 842 | 827 | 832 | -21 | -2.5% | 2,059,000 |
| 2013/06/19 | 846 | 858 | 841 | 853 | +28 | +3.4% | 2,848,000 |
| 2013/06/18 | 837 | 848 | 821 | 825 | -14 | -1.7% | 5,179,000 |
| 2013/06/17 | 826 | 840 | 818 | 839 | +38 | +4.7% | 6,947,000 |
| 2013/06/14 | 811 | 825 | 801 | 801 | +7 | +0.9% | 5,287,000 |
| 2013/06/13 | 811 | 816 | 787 | 794 | -32 | -3.9% | 4,677,000 |
| 2013/06/12 | 810 | 830 | 802 | 826 | -1 | -0.1% | 2,818,000 |
| 2013/06/11 | 841 | 846 | 826 | 827 | -19 | -2.2% | 4,267,000 |
| 2013/06/10 | 832 | 846 | 823 | 846 | +37 | +4.6% | 5,626,000 |
| 2013/06/07 | 801 | 823 | 791 | 809 | -5 | -0.6% | 7,279,000 |
| 2013/06/06 | 815 | 836 | 810 | 814 | -11 | -1.3% | 4,679,000 |
| 2013/06/05 | 842 | 862 | 825 | 825 | -20 | -2.4% | 5,193,000 |
| 2013/06/04 | 829 | 848 | 817 | 845 | +7 | +0.8% | 3,843,000 |
| 2013/06/03 | 862 | 870 | 838 | 838 | -37 | -4.2% | 4,669,000 |
| 2013/05/31 | 893 | 902 | 874 | 875 | +1 | +0.1% | 3,864,000 |
| 2013/05/30 | 900 | 908 | 869 | 874 | -48 | -5.2% | 5,746,000 |
| 2013/05/29 | 926 | 939 | 906 | 922 | +11 | +1.2% | 4,639,000 |
| 2013/05/28 | 905 | 920 | 894 | 911 | -14 | -1.5% | 5,398,000 |
| 2013/05/27 | 927 | 935 | 912 | 925 | -37 | -3.8% | 5,326,000 |
| 2013/05/24 | 972 | 994 | 925 | 962 | -10 | -1% | 5,144,000 |
| 2013/05/23 | 1,038 | 1,056 | 967 | 972 | -65 | -6.3% | 4,781,000 |
| 2013/05/22 | 1,024 | 1,047 | 1,022 | 1,037 | +22 | +2.2% | 3,312,000 |
| 2013/05/21 | 1,011 | 1,018 | 1,002 | 1,015 | +4 | +0.4% | 2,244,000 |
| 2013/05/20 | 1,014 | 1,019 | 1,009 | 1,011 | +3 | +0.3% | 2,341,000 |
| 2013/05/17 | 1,022 | 1,022 | 1,007 | 1,008 | -14 | -1.4% | 2,845,000 |
| 2013/05/16 | 1,014 | 1,023 | 1,002 | 1,022 | +15 | +1.5% | 3,751,000 |
| 2013/05/15 | 1,007 | 1,014 | 1,003 | 1,007 | +2 | +0.2% | 2,840,000 |
| 2013/05/14 | 1,016 | 1,019 | 1,001 | 1,005 | -3 | -0.3% | 2,864,000 |
2951～
3000
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 | 565,200円 | -3.3% | -20.1% | 1.15% | 36.59倍 | 4.61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 | 424,300円 | +17.9% | +41.5% | 0.66% | 34.95倍 | 12.60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 | 377,300円 | +9.4% | +9.5% | 1.48% | 16.62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 | 96,800円 | -2.2% | +40.2% | 2.69% | 19.50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
