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 |
|---|---|---|---|---|---|---|---|
| 2010/09/14 | 1,017 | 1,024 | 1,004 | 1,010 | -14 | -1.4% | 1,926,000 |
| 2010/09/13 | 1,035 | 1,040 | 1,022 | 1,024 | +1 | +0.1% | 1,194,000 |
| 2010/09/10 | 1,019 | 1,038 | 1,008 | 1,023 | +13 | +1.3% | 3,223,000 |
| 2010/09/09 | 1,009 | 1,010 | 999 | 1,010 | +12 | +1.2% | 1,376,000 |
| 2010/09/08 | 1,019 | 1,027 | 996 | 998 | -38 | -3.7% | 1,839,000 |
| 2010/09/07 | 1,029 | 1,042 | 1,028 | 1,036 | -4 | -0.4% | 1,168,000 |
| 2010/09/06 | 1,029 | 1,042 | 1,020 | 1,040 | +22 | +2.2% | 1,456,000 |
| 2010/09/03 | 1,014 | 1,022 | 1,009 | 1,018 | +8 | +0.8% | 1,237,000 |
| 2010/09/02 | 1,014 | 1,014 | 993 | 1,010 | +25 | +2.5% | 1,458,000 |
| 2010/09/01 | 983 | 987 | 968 | 985 | +8 | +0.8% | 2,159,000 |
| 2010/08/31 | 999 | 1,001 | 973 | 977 | -34 | -3.4% | 1,904,000 |
| 2010/08/30 | 1,003 | 1,020 | 1,000 | 1,011 | +19 | +1.9% | 1,586,000 |
| 2010/08/27 | 968 | 998 | 967 | 992 | +9 | +0.9% | 1,554,000 |
| 2010/08/26 | 982 | 987 | 967 | 983 | +12 | +1.2% | 2,328,000 |
| 2010/08/25 | 976 | 983 | 966 | 971 | -19 | -1.9% | 2,050,000 |
| 2010/08/24 | 991 | 1,001 | 983 | 990 | -15 | -1.5% | 2,330,000 |
| 2010/08/23 | 1,005 | 1,009 | 999 | 1,005 | -4 | -0.4% | 1,438,000 |
| 2010/08/20 | 1,024 | 1,030 | 1,007 | 1,009 | -32 | -3.1% | 1,528,000 |
| 2010/08/19 | 1,021 | 1,041 | 1,021 | 1,041 | +20 | +2% | 1,326,000 |
| 2010/08/18 | 1,023 | 1,033 | 1,010 | 1,021 | +3 | +0.3% | 1,169,000 |
| 2010/08/17 | 1,012 | 1,024 | 1,010 | 1,018 | -8 | -0.8% | 1,090,000 |
| 2010/08/16 | 1,016 | 1,030 | 1,012 | 1,026 | +4 | +0.4% | 1,158,000 |
| 2010/08/13 | 1,014 | 1,025 | 1,010 | 1,022 | +4 | +0.4% | 2,125,000 |
| 2010/08/12 | 1,019 | 1,024 | 1,007 | 1,018 | -17 | -1.6% | 1,975,000 |
| 2010/08/11 | 1,072 | 1,075 | 1,034 | 1,035 | -54 | -5% | 1,961,000 |
| 2010/08/10 | 1,081 | 1,100 | 1,077 | 1,089 | +17 | +1.6% | 1,983,000 |
| 2010/08/09 | 1,082 | 1,082 | 1,068 | 1,072 | -4 | -0.4% | 1,397,000 |
| 2010/08/06 | 1,053 | 1,076 | 1,049 | 1,076 | +12 | +1.1% | 1,442,000 |
| 2010/08/05 | 1,062 | 1,070 | 1,053 | 1,064 | +17 | +1.6% | 1,472,000 |
| 2010/08/04 | 1,053 | 1,057 | 1,040 | 1,047 | -17 | -1.6% | 1,756,000 |
| 2010/08/03 | 1,075 | 1,081 | 1,060 | 1,064 | +10 | +0.9% | 1,337,000 |
| 2010/08/02 | 1,056 | 1,073 | 1,052 | 1,054 | +9 | +0.9% | 1,269,000 |
| 2010/07/30 | 1,054 | 1,057 | 1,037 | 1,045 | -11 | -1% | 1,173,000 |
| 2010/07/29 | 1,065 | 1,068 | 1,055 | 1,056 | -28 | -2.6% | 1,344,000 |
| 2010/07/28 | 1,072 | 1,097 | 1,070 | 1,084 | +32 | +3% | 2,193,000 |
| 2010/07/27 | 1,046 | 1,055 | 1,036 | 1,052 | -5 | -0.5% | 1,526,000 |
| 2010/07/26 | 1,060 | 1,063 | 1,054 | 1,057 | +16 | +1.5% | 1,126,000 |
| 2010/07/23 | 1,046 | 1,052 | 1,033 | 1,041 | +22 | +2.2% | 1,216,000 |
| 2010/07/22 | 1,026 | 1,028 | 1,017 | 1,019 | -12 | -1.2% | 1,293,000 |
| 2010/07/21 | 1,040 | 1,043 | 1,023 | 1,031 | +8 | +0.8% | 1,526,000 |
| 2010/07/20 | 1,020 | 1,034 | 1,017 | 1,023 | -18 | -1.7% | 1,357,000 |
| 2010/07/16 | 1,069 | 1,069 | 1,039 | 1,041 | -27 | -2.5% | 1,297,000 |
| 2010/07/15 | 1,064 | 1,074 | 1,064 | 1,068 | -10 | -0.9% | 1,233,000 |
| 2010/07/14 | 1,077 | 1,085 | 1,072 | 1,078 | +27 | +2.6% | 1,112,000 |
| 2010/07/13 | 1,055 | 1,060 | 1,047 | 1,051 | -4 | -0.4% | 960,000 |
| 2010/07/12 | 1,072 | 1,076 | 1,054 | 1,055 | -16 | -1.5% | 1,147,000 |
| 2010/07/09 | 1,082 | 1,082 | 1,068 | 1,071 | +19 | +1.8% | 2,485,000 |
| 2010/07/08 | 1,050 | 1,055 | 1,044 | 1,052 | +22 | +2.1% | 1,410,000 |
| 2010/07/07 | 1,030 | 1,034 | 1,025 | 1,030 | -3 | -0.3% | 1,624,000 |
| 2010/07/06 | 1,018 | 1,033 | 1,014 | 1,033 | -3 | -0.3% | 1,499,000 |
3651～
3700
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 | 0.95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 | 4.62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 | 12.59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
