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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,100 | 1,110 | 1,089 | 1,101 | +19 | +1.8% | 2,638,000 |
| 2016/11/30 | 1,081 | 1,085 | 1,076 | 1,082 | +4 | +0.4% | 2,053,000 |
| 2016/11/29 | 1,081 | 1,083 | 1,075 | 1,078 | -7 | -0.6% | 1,677,000 |
| 2016/11/28 | 1,073 | 1,086 | 1,065 | 1,085 | +4 | +0.4% | 1,461,000 |
| 2016/11/25 | 1,066 | 1,083 | 1,066 | 1,081 | +15 | +1.4% | 1,980,000 |
| 2016/11/24 | 1,072 | 1,074 | 1,063 | 1,066 | -11 | -1% | 1,942,000 |
| 2016/11/22 | 1,080 | 1,084 | 1,077 | 1,077 | -1 | -0.1% | 1,315,000 |
| 2016/11/21 | 1,071 | 1,080 | 1,071 | 1,078 | +14 | +1.3% | 1,507,000 |
| 2016/11/18 | 1,073 | 1,073 | 1,061 | 1,064 | +2 | +0.2% | 1,812,000 |
| 2016/11/17 | 1,038 | 1,062 | 1,037 | 1,062 | +22 | +2.1% | 1,952,000 |
| 2016/11/16 | 1,032 | 1,042 | 1,024 | 1,040 | +22 | +2.2% | 2,578,000 |
| 2016/11/15 | 1,028 | 1,028 | 1,015 | 1,018 | -14 | -1.4% | 3,093,000 |
| 2016/11/14 | 1,033 | 1,040 | 1,026 | 1,032 | +12 | +1.2% | 2,162,000 |
| 2016/11/11 | 1,040 | 1,041 | 1,016 | 1,020 | -34 | -3.2% | 2,942,000 |
| 2016/11/10 | 1,059 | 1,062 | 1,034 | 1,054 | +58 | +5.8% | 1,899,000 |
| 2016/11/09 | 1,052 | 1,058 | 987 | 996 | -49 | -4.7% | 2,374,000 |
| 2016/11/08 | 1,043 | 1,048 | 1,041 | 1,045 | +4 | +0.4% | 881,000 |
| 2016/11/07 | 1,044 | 1,049 | 1,036 | 1,041 | +6 | +0.6% | 1,647,000 |
| 2016/11/04 | 1,049 | 1,056 | 1,029 | 1,035 | -14 | -1.3% | 1,384,000 |
| 2016/11/02 | 1,055 | 1,058 | 1,041 | 1,049 | -20 | -1.9% | 1,163,000 |
| 2016/11/01 | 1,058 | 1,070 | 1,052 | 1,069 | +15 | +1.4% | 1,500,000 |
| 2016/10/31 | 1,057 | 1,058 | 1,048 | 1,054 | -3 | -0.3% | 1,154,000 |
| 2016/10/28 | 1,051 | 1,059 | 1,048 | 1,057 | +7 | +0.7% | 1,901,000 |
| 2016/10/27 | 1,052 | 1,059 | 1,048 | 1,050 | -9 | -0.8% | 1,116,000 |
| 2016/10/26 | 1,045 | 1,059 | 1,045 | 1,059 | +14 | +1.3% | 1,559,000 |
| 2016/10/25 | 1,037 | 1,047 | 1,032 | 1,045 | +8 | +0.8% | 1,319,000 |
| 2016/10/24 | 1,027 | 1,038 | 1,026 | 1,037 | +14 | +1.4% | 1,409,000 |
| 2016/10/21 | 1,020 | 1,027 | 1,017 | 1,023 | +4 | +0.4% | 1,581,000 |
| 2016/10/20 | 1,002 | 1,019 | 1,001 | 1,019 | +14 | +1.4% | 1,648,000 |
| 2016/10/19 | 1,004 | 1,008 | 999 | 1,005 | +8 | +0.8% | 2,176,000 |
| 2016/10/18 | 993 | 998 | 991 | 997 | ±0 | ±0% | 1,480,000 |
| 2016/10/17 | 991 | 1,005 | 991 | 997 | +3 | +0.3% | 1,289,000 |
| 2016/10/14 | 990 | 995 | 988 | 994 | -3 | -0.3% | 1,936,000 |
| 2016/10/13 | 1,009 | 1,010 | 993 | 997 | -7 | -0.7% | 1,373,000 |
| 2016/10/12 | 1,006 | 1,010 | 1,001 | 1,004 | -6 | -0.6% | 1,283,000 |
| 2016/10/11 | 1,011 | 1,018 | 1,009 | 1,010 | ±0 | ±0% | 1,211,000 |
| 2016/10/07 | 1,011 | 1,014 | 1,008 | 1,010 | -2 | -0.2% | 1,269,000 |
| 2016/10/06 | 1,015 | 1,015 | 1,006 | 1,012 | +1 | +0.1% | 1,653,000 |
| 2016/10/05 | 1,011 | 1,016 | 1,006 | 1,011 | +3 | +0.3% | 1,415,000 |
| 2016/10/04 | 1,002 | 1,008 | 997 | 1,008 | +12 | +1.2% | 1,297,000 |
| 2016/10/03 | 1,000 | 1,005 | 995 | 996 | +10 | +1% | 1,273,000 |
| 2016/09/30 | 998 | 998 | 981 | 986 | -27 | -2.7% | 2,639,000 |
| 2016/09/29 | 1,008 | 1,015 | 1,003 | 1,013 | +12 | +1.2% | 963,000 |
| 2016/09/28 | 1,002 | 1,009 | 998 | 1,001 | -24 | -2.3% | 1,714,000 |
| 2016/09/27 | 1,004 | 1,025 | 1,001 | 1,025 | +13 | +1.3% | 1,652,000 |
| 2016/09/26 | 1,021 | 1,032 | 1,009 | 1,012 | -10 | -1% | 1,720,000 |
| 2016/09/23 | 1,030 | 1,033 | 1,016 | 1,022 | -13 | -1.3% | 2,282,000 |
| 2016/09/21 | 1,017 | 1,036 | 1,004 | 1,035 | +13 | +1.3% | 1,611,000 |
| 2016/09/20 | 1,001 | 1,026 | 995 | 1,022 | +16 | +1.6% | 1,823,000 |
| 2016/09/16 | 1,014 | 1,016 | 1,003 | 1,006 | -5 | -0.5% | 1,723,000 |
1951～
2000
件表示中 / 3586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 | 233,100円 | +2.1% | +1.3% | 1.37% | 11.92倍 | 0.91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 | 286,100円 | +19.2% | +89.5% | 0.70% | 32.50倍 | 8.20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 |
| バンダイナム | 314,200円 | +9.5% | +56.5% | 0.70% | 18.69倍 | 2.73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 |
| ＴＯＰＰＡＮＨＤ | 402,600円 | +2.5% | +6.9% | 1.19% | 17.14倍 | 0.86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 | 109,000円 | -0.6% | -29.6% | 2.32% | 29.57倍 | 1.10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
