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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,012 | 1,019 | 1,010 | 1,011 | -10 | -1% | 1,174,000 |
| 2016/09/14 | 1,021 | 1,030 | 1,020 | 1,021 | -8 | -0.8% | 1,262,000 |
| 2016/09/13 | 1,031 | 1,033 | 1,022 | 1,029 | +6 | +0.6% | 1,022,000 |
| 2016/09/12 | 1,036 | 1,037 | 1,020 | 1,023 | -22 | -2.1% | 1,333,000 |
| 2016/09/09 | 1,059 | 1,059 | 1,042 | 1,045 | -3 | -0.3% | 2,387,000 |
| 2016/09/08 | 1,054 | 1,056 | 1,043 | 1,048 | -4 | -0.4% | 1,996,000 |
| 2016/09/07 | 1,045 | 1,055 | 1,041 | 1,052 | -5 | -0.5% | 1,418,000 |
| 2016/09/06 | 1,055 | 1,061 | 1,055 | 1,057 | +7 | +0.7% | 1,042,000 |
| 2016/09/05 | 1,055 | 1,061 | 1,048 | 1,050 | +8 | +0.8% | 997,000 |
| 2016/09/02 | 1,047 | 1,052 | 1,038 | 1,042 | -5 | -0.5% | 1,310,000 |
| 2016/09/01 | 1,050 | 1,055 | 1,037 | 1,047 | -5 | -0.5% | 2,415,000 |
| 2016/08/31 | 1,050 | 1,052 | 1,034 | 1,052 | +24 | +2.3% | 2,585,000 |
| 2016/08/30 | 1,027 | 1,034 | 1,025 | 1,028 | -4 | -0.4% | 1,080,000 |
| 2016/08/29 | 1,037 | 1,040 | 1,026 | 1,032 | +20 | +2% | 1,797,000 |
| 2016/08/26 | 1,030 | 1,032 | 1,006 | 1,012 | -22 | -2.1% | 2,221,000 |
| 2016/08/25 | 1,032 | 1,037 | 1,026 | 1,034 | ±0 | ±0% | 2,499,000 |
| 2016/08/24 | 1,038 | 1,056 | 1,028 | 1,034 | -4 | -0.4% | 2,429,000 |
| 2016/08/23 | 1,014 | 1,045 | 1,013 | 1,038 | +19 | +1.9% | 3,220,000 |
| 2016/08/22 | 1,027 | 1,029 | 1,012 | 1,019 | -2 | -0.2% | 972,000 |
| 2016/08/19 | 1,019 | 1,025 | 1,011 | 1,021 | +14 | +1.4% | 2,881,000 |
| 2016/08/18 | 1,019 | 1,023 | 1,005 | 1,007 | -13 | -1.3% | 2,134,000 |
| 2016/08/17 | 1,009 | 1,022 | 1,006 | 1,020 | +12 | +1.2% | 2,107,000 |
| 2016/08/16 | 1,031 | 1,034 | 1,008 | 1,008 | -24 | -2.3% | 2,273,000 |
| 2016/08/15 | 1,038 | 1,041 | 1,024 | 1,032 | -7 | -0.7% | 2,221,000 |
| 2016/08/12 | 1,069 | 1,074 | 1,035 | 1,039 | -25 | -2.3% | 4,388,000 |
| 2016/08/10 | 1,050 | 1,077 | 1,036 | 1,064 | -38 | -3.4% | 3,931,000 |
| 2016/08/09 | 1,093 | 1,109 | 1,093 | 1,102 | +13 | +1.2% | 1,839,000 |
| 2016/08/08 | 1,099 | 1,103 | 1,078 | 1,089 | ±0 | ±0% | 2,033,000 |
| 2016/08/05 | 1,075 | 1,094 | 1,072 | 1,089 | +5 | +0.5% | 1,852,000 |
| 2016/08/04 | 1,114 | 1,116 | 1,080 | 1,084 | -29 | -2.6% | 2,889,000 |
| 2016/08/03 | 1,115 | 1,129 | 1,109 | 1,113 | -19 | -1.7% | 3,371,000 |
| 2016/08/02 | 1,130 | 1,141 | 1,128 | 1,132 | -12 | -1% | 1,814,000 |
| 2016/08/01 | 1,136 | 1,150 | 1,125 | 1,144 | -10 | -0.9% | 1,430,000 |
| 2016/07/29 | 1,143 | 1,156 | 1,125 | 1,154 | +10 | +0.9% | 2,828,000 |
| 2016/07/28 | 1,145 | 1,148 | 1,134 | 1,144 | -12 | -1% | 2,713,000 |
| 2016/07/27 | 1,194 | 1,194 | 1,152 | 1,156 | -24 | -2% | 4,200,000 |
| 2016/07/26 | 1,191 | 1,191 | 1,168 | 1,180 | -13 | -1.1% | 2,320,000 |
| 2016/07/25 | 1,216 | 1,218 | 1,188 | 1,193 | -25 | -2.1% | 4,513,000 |
| 2016/07/22 | 1,218 | 1,226 | 1,207 | 1,218 | -9 | -0.7% | 3,090,000 |
| 2016/07/21 | 1,254 | 1,254 | 1,220 | 1,227 | -25 | -2% | 2,798,000 |
| 2016/07/20 | 1,250 | 1,255 | 1,236 | 1,252 | +1 | +0.1% | 2,753,000 |
| 2016/07/19 | 1,218 | 1,251 | 1,211 | 1,251 | +44 | +3.6% | 3,115,000 |
| 2016/07/15 | 1,234 | 1,237 | 1,198 | 1,207 | -35 | -2.8% | 3,141,000 |
| 2016/07/14 | 1,207 | 1,242 | 1,204 | 1,242 | +52 | +4.4% | 3,834,000 |
| 2016/07/13 | 1,226 | 1,226 | 1,188 | 1,190 | -18 | -1.5% | 3,431,000 |
| 2016/07/12 | 1,201 | 1,226 | 1,201 | 1,208 | +16 | +1.3% | 2,969,000 |
| 2016/07/11 | 1,183 | 1,203 | 1,175 | 1,192 | +27 | +2.3% | 2,983,000 |
| 2016/07/08 | 1,175 | 1,182 | 1,164 | 1,165 | +5 | +0.4% | 3,703,000 |
| 2016/07/07 | 1,161 | 1,166 | 1,146 | 1,160 | -14 | -1.2% | 2,325,000 |
| 2016/07/06 | 1,153 | 1,177 | 1,146 | 1,174 | -4 | -0.3% | 3,166,000 |
2001～
2050
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
