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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,155 | 1,184 | 1,155 | 1,178 | +29 | +2.5% | 4,649,000 |
| 2016/07/04 | 1,123 | 1,155 | 1,121 | 1,149 | +17 | +1.5% | 2,437,000 |
| 2016/07/01 | 1,125 | 1,148 | 1,125 | 1,132 | -3 | -0.3% | 2,926,000 |
| 2016/06/30 | 1,125 | 1,147 | 1,123 | 1,135 | +17 | +1.5% | 3,403,000 |
| 2016/06/29 | 1,097 | 1,121 | 1,081 | 1,118 | +43 | +4% | 3,624,000 |
| 2016/06/28 | 1,060 | 1,083 | 1,050 | 1,075 | -7 | -0.6% | 2,196,000 |
| 2016/06/27 | 1,050 | 1,085 | 1,044 | 1,082 | +51 | +4.9% | 3,083,000 |
| 2016/06/24 | 1,128 | 1,129 | 1,023 | 1,031 | -85 | -7.6% | 3,598,000 |
| 2016/06/23 | 1,105 | 1,117 | 1,090 | 1,116 | +24 | +2.2% | 2,176,000 |
| 2016/06/22 | 1,101 | 1,103 | 1,088 | 1,092 | -10 | -0.9% | 1,606,000 |
| 2016/06/21 | 1,084 | 1,107 | 1,076 | 1,102 | +13 | +1.2% | 1,700,000 |
| 2016/06/20 | 1,078 | 1,098 | 1,078 | 1,089 | +27 | +2.5% | 2,712,000 |
| 2016/06/17 | 1,065 | 1,078 | 1,062 | 1,062 | +17 | +1.6% | 3,124,000 |
| 2016/06/16 | 1,065 | 1,070 | 1,043 | 1,045 | -26 | -2.4% | 1,823,000 |
| 2016/06/15 | 1,059 | 1,078 | 1,058 | 1,071 | +13 | +1.2% | 1,891,000 |
| 2016/06/14 | 1,064 | 1,070 | 1,051 | 1,058 | -5 | -0.5% | 1,869,000 |
| 2016/06/13 | 1,085 | 1,086 | 1,063 | 1,063 | -38 | -3.5% | 1,726,000 |
| 2016/06/10 | 1,104 | 1,108 | 1,092 | 1,101 | -6 | -0.5% | 3,223,000 |
| 2016/06/09 | 1,105 | 1,112 | 1,099 | 1,107 | -4 | -0.4% | 2,154,000 |
| 2016/06/08 | 1,102 | 1,111 | 1,095 | 1,111 | ±0 | ±0% | 1,951,000 |
| 2016/06/07 | 1,097 | 1,114 | 1,097 | 1,111 | +16 | +1.5% | 2,270,000 |
| 2016/06/06 | 1,090 | 1,095 | 1,078 | 1,095 | -13 | -1.2% | 2,327,000 |
| 2016/06/03 | 1,095 | 1,110 | 1,092 | 1,108 | +14 | +1.3% | 2,246,000 |
| 2016/06/02 | 1,116 | 1,116 | 1,092 | 1,094 | -29 | -2.6% | 2,238,000 |
| 2016/06/01 | 1,127 | 1,135 | 1,117 | 1,123 | -13 | -1.1% | 1,787,000 |
| 2016/05/31 | 1,131 | 1,142 | 1,125 | 1,136 | +2 | +0.2% | 1,812,000 |
| 2016/05/30 | 1,125 | 1,137 | 1,125 | 1,134 | +14 | +1.3% | 1,136,000 |
| 2016/05/27 | 1,127 | 1,130 | 1,118 | 1,120 | -7 | -0.6% | 1,823,000 |
| 2016/05/26 | 1,137 | 1,141 | 1,123 | 1,127 | -1 | -0.1% | 1,476,000 |
| 2016/05/25 | 1,135 | 1,139 | 1,128 | 1,128 | +4 | +0.4% | 1,798,000 |
| 2016/05/24 | 1,121 | 1,130 | 1,119 | 1,124 | +3 | +0.3% | 2,181,000 |
| 2016/05/23 | 1,124 | 1,125 | 1,103 | 1,121 | -6 | -0.5% | 1,505,000 |
| 2016/05/20 | 1,119 | 1,129 | 1,110 | 1,127 | +8 | +0.7% | 1,940,000 |
| 2016/05/19 | 1,118 | 1,123 | 1,106 | 1,119 | +16 | +1.5% | 2,372,000 |
| 2016/05/18 | 1,091 | 1,117 | 1,091 | 1,103 | +9 | +0.8% | 2,552,000 |
| 2016/05/17 | 1,078 | 1,096 | 1,074 | 1,094 | +17 | +1.6% | 2,259,000 |
| 2016/05/16 | 1,062 | 1,087 | 1,060 | 1,077 | +15 | +1.4% | 1,791,000 |
| 2016/05/13 | 1,092 | 1,092 | 1,060 | 1,062 | +30 | +2.9% | 2,861,000 |
| 2016/05/12 | 1,022 | 1,033 | 1,018 | 1,032 | +1 | +0.1% | 1,009,000 |
| 2016/05/11 | 1,047 | 1,050 | 1,030 | 1,031 | +4 | +0.4% | 1,277,000 |
| 2016/05/10 | 1,019 | 1,029 | 1,011 | 1,027 | +16 | +1.6% | 1,659,000 |
| 2016/05/09 | 1,018 | 1,020 | 1,010 | 1,011 | +9 | +0.9% | 1,329,000 |
| 2016/05/06 | 1,013 | 1,023 | 1,000 | 1,002 | -9 | -0.9% | 1,650,000 |
| 2016/05/02 | 996 | 1,015 | 996 | 1,011 | -30 | -2.9% | 1,643,000 |
| 2016/04/28 | 1,087 | 1,099 | 1,036 | 1,041 | -37 | -3.4% | 1,996,000 |
| 2016/04/27 | 1,083 | 1,089 | 1,075 | 1,078 | -1 | -0.1% | 1,622,000 |
| 2016/04/26 | 1,086 | 1,090 | 1,070 | 1,079 | -7 | -0.6% | 1,141,000 |
| 2016/04/25 | 1,089 | 1,095 | 1,083 | 1,086 | -15 | -1.4% | 2,685,000 |
| 2016/04/22 | 1,077 | 1,101 | 1,068 | 1,101 | +21 | +1.9% | 1,904,000 |
| 2016/04/21 | 1,084 | 1,084 | 1,070 | 1,080 | +19 | +1.8% | 1,643,000 |
2051～
2100
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
