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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,224 | 1,230 | 1,219 | 1,227 | +3 | +0.2% | 1,101,000 |
| 2015/11/20 | 1,219 | 1,224 | 1,210 | 1,224 | +5 | +0.4% | 1,239,000 |
| 2015/11/19 | 1,234 | 1,235 | 1,216 | 1,219 | +7 | +0.6% | 1,484,000 |
| 2015/11/18 | 1,220 | 1,224 | 1,210 | 1,212 | +4 | +0.3% | 1,183,000 |
| 2015/11/17 | 1,207 | 1,218 | 1,200 | 1,208 | +20 | +1.7% | 2,269,000 |
| 2015/11/16 | 1,171 | 1,194 | 1,170 | 1,188 | -13 | -1.1% | 1,922,000 |
| 2015/11/13 | 1,198 | 1,206 | 1,189 | 1,201 | -5 | -0.4% | 2,013,000 |
| 2015/11/12 | 1,195 | 1,208 | 1,191 | 1,206 | +18 | +1.5% | 2,502,000 |
| 2015/11/11 | 1,191 | 1,210 | 1,187 | 1,188 | -78 | -6.2% | 3,675,000 |
| 2015/11/10 | 1,259 | 1,269 | 1,250 | 1,266 | -7 | -0.5% | 1,096,000 |
| 2015/11/09 | 1,257 | 1,277 | 1,255 | 1,273 | +24 | +1.9% | 1,747,000 |
| 2015/11/06 | 1,252 | 1,254 | 1,240 | 1,249 | +3 | +0.2% | 1,260,000 |
| 2015/11/05 | 1,237 | 1,256 | 1,234 | 1,246 | +17 | +1.4% | 1,462,000 |
| 2015/11/04 | 1,232 | 1,243 | 1,220 | 1,229 | +24 | +2% | 1,650,000 |
| 2015/11/02 | 1,228 | 1,230 | 1,195 | 1,205 | -53 | -4.2% | 2,476,000 |
| 2015/10/30 | 1,242 | 1,265 | 1,234 | 1,258 | +16.5 | +1.3% | 1,966,000 |
| 2015/10/29 | 1,237 | 1,247.5 | 1,231.5 | 1,241.5 | +8 | +0.6% | 1,749,000 |
| 2015/10/28 | 1,236.5 | 1,241.5 | 1,225.5 | 1,233.5 | +2.5 | +0.2% | 1,036,000 |
| 2015/10/27 | 1,256 | 1,256 | 1,229 | 1,231 | -19 | -1.5% | 1,160,000 |
| 2015/10/26 | 1,253 | 1,262 | 1,242.5 | 1,250 | +5 | +0.4% | 1,140,000 |
| 2015/10/23 | 1,244.5 | 1,253 | 1,227.5 | 1,245 | +30.5 | +2.5% | 1,488,000 |
| 2015/10/22 | 1,215.5 | 1,228.5 | 1,211.5 | 1,214.5 | -17 | -1.4% | 1,232,000 |
| 2015/10/21 | 1,198 | 1,235 | 1,195 | 1,231.5 | +25 | +2.1% | 1,168,000 |
| 2015/10/20 | 1,206 | 1,209.5 | 1,194 | 1,206.5 | +0.5 | ±0% | 1,085,000 |
| 2015/10/19 | 1,214 | 1,216 | 1,197 | 1,206 | -6.5 | -0.5% | 1,633,000 |
| 2015/10/16 | 1,207 | 1,226 | 1,207 | 1,212.5 | +16.5 | +1.4% | 1,630,000 |
| 2015/10/15 | 1,177 | 1,200.5 | 1,167.5 | 1,196 | +18.5 | +1.6% | 1,304,000 |
| 2015/10/14 | 1,190 | 1,190.5 | 1,168 | 1,177.5 | -23.5 | -2% | 2,120,000 |
| 2015/10/13 | 1,201.5 | 1,212 | 1,191.5 | 1,201 | -11 | -0.9% | 1,775,000 |
| 2015/10/09 | 1,191.5 | 1,212 | 1,184.5 | 1,212 | +31 | +2.6% | 1,688,000 |
| 2015/10/08 | 1,183.5 | 1,189.5 | 1,172 | 1,181 | -4 | -0.3% | 1,766,000 |
| 2015/10/07 | 1,182 | 1,191.5 | 1,165.5 | 1,185 | +4.5 | +0.4% | 1,478,000 |
| 2015/10/06 | 1,193.5 | 1,196 | 1,177 | 1,180.5 | +9.5 | +0.8% | 1,300,000 |
| 2015/10/05 | 1,163.5 | 1,178 | 1,149.5 | 1,171 | +15 | +1.3% | 1,640,000 |
| 2015/10/02 | 1,152 | 1,161 | 1,147 | 1,156 | -5 | -0.4% | 769,000 |
| 2015/10/01 | 1,158 | 1,171 | 1,134.5 | 1,161 | +7 | +0.6% | 1,418,000 |
| 2015/09/30 | 1,143 | 1,158 | 1,140.5 | 1,154 | +27.5 | +2.4% | 1,479,000 |
| 2015/09/29 | 1,161 | 1,161 | 1,123 | 1,126.5 | -46.5 | -4% | 2,000,000 |
| 2015/09/28 | 1,186 | 1,200 | 1,160.5 | 1,173 | -3 | -0.3% | 1,679,000 |
| 2015/09/25 | 1,147 | 1,181 | 1,145 | 1,176 | +27.5 | +2.4% | 2,455,000 |
| 2015/09/24 | 1,163 | 1,181 | 1,148.5 | 1,148.5 | -36.5 | -3.1% | 1,983,000 |
| 2015/09/18 | 1,204.5 | 1,214 | 1,185 | 1,185 | -36 | -2.9% | 2,093,000 |
| 2015/09/17 | 1,232.5 | 1,234 | 1,209 | 1,221 | +4.5 | +0.4% | 1,762,000 |
| 2015/09/16 | 1,227.5 | 1,235 | 1,208.5 | 1,216.5 | -7.5 | -0.6% | 1,392,000 |
| 2015/09/15 | 1,215.5 | 1,239.5 | 1,215.5 | 1,224 | +12.5 | +1% | 1,343,000 |
| 2015/09/14 | 1,234 | 1,235.5 | 1,206 | 1,211.5 | -12.5 | -1% | 1,113,000 |
| 2015/09/11 | 1,201 | 1,230 | 1,201 | 1,224 | +9 | +0.7% | 3,261,000 |
| 2015/09/10 | 1,203 | 1,219.5 | 1,189 | 1,215 | -18 | -1.5% | 1,634,000 |
| 2015/09/09 | 1,197.5 | 1,233.5 | 1,194 | 1,233 | +75 | +6.5% | 1,986,000 |
| 2015/09/08 | 1,153.5 | 1,188.5 | 1,153.5 | 1,158 | -21.5 | -1.8% | 1,337,000 |
2201～
2250
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
