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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,167 | 1,193.5 | 1,153 | 1,179.5 | +8.5 | +0.7% | 1,286,000 |
| 2015/09/04 | 1,196.5 | 1,203 | 1,160 | 1,171 | -9 | -0.8% | 1,831,000 |
| 2015/09/03 | 1,195.5 | 1,209.5 | 1,179 | 1,180 | -1.5 | -0.1% | 1,601,000 |
| 2015/09/02 | 1,175 | 1,212 | 1,167 | 1,181.5 | -16 | -1.3% | 2,036,000 |
| 2015/09/01 | 1,236.5 | 1,241.5 | 1,197.5 | 1,197.5 | -51 | -4.1% | 1,543,000 |
| 2015/08/31 | 1,238 | 1,252 | 1,228 | 1,248.5 | -0.5 | ±0% | 2,204,000 |
| 2015/08/28 | 1,239 | 1,253.5 | 1,230 | 1,249 | +40 | +3.3% | 2,031,000 |
| 2015/08/27 | 1,203.5 | 1,227 | 1,203.5 | 1,209 | +26 | +2.2% | 1,967,000 |
| 2015/08/26 | 1,141 | 1,187 | 1,141 | 1,183 | +42 | +3.7% | 2,961,000 |
| 2015/08/25 | 1,143 | 1,208 | 1,136.5 | 1,141 | -53 | -4.4% | 3,484,000 |
| 2015/08/24 | 1,230 | 1,244.5 | 1,192.5 | 1,194 | -68.5 | -5.4% | 2,436,000 |
| 2015/08/21 | 1,273 | 1,283.5 | 1,262.5 | 1,262.5 | -47.5 | -3.6% | 2,053,000 |
| 2015/08/20 | 1,333 | 1,339 | 1,310 | 1,310 | -29 | -2.2% | 1,004,000 |
| 2015/08/19 | 1,360 | 1,365 | 1,339 | 1,339 | -29 | -2.1% | 1,133,000 |
| 2015/08/18 | 1,370 | 1,380 | 1,362 | 1,368 | +3 | +0.2% | 759,000 |
| 2015/08/17 | 1,361 | 1,370 | 1,356.5 | 1,365 | +9.5 | +0.7% | 754,000 |
| 2015/08/14 | 1,365 | 1,366 | 1,352 | 1,355.5 | -10.5 | -0.8% | 1,237,000 |
| 2015/08/13 | 1,363.5 | 1,370.5 | 1,347 | 1,366 | +3.5 | +0.3% | 1,247,000 |
| 2015/08/12 | 1,375 | 1,385 | 1,358.5 | 1,362.5 | -13 | -0.9% | 1,461,000 |
| 2015/08/11 | 1,403 | 1,403 | 1,365.5 | 1,375.5 | -10 | -0.7% | 2,895,000 |
| 2015/08/10 | 1,368 | 1,386.5 | 1,357.5 | 1,385.5 | +15 | +1.1% | 1,851,000 |
| 2015/08/07 | 1,418 | 1,423.5 | 1,365 | 1,370.5 | -25.5 | -1.8% | 1,985,000 |
| 2015/08/06 | 1,400 | 1,410 | 1,387 | 1,396 | +12.5 | +0.9% | 1,643,000 |
| 2015/08/05 | 1,382 | 1,389.5 | 1,364 | 1,383.5 | +1 | +0.1% | 1,116,000 |
| 2015/08/04 | 1,375 | 1,387 | 1,367.5 | 1,382.5 | +7.5 | +0.5% | 1,485,000 |
| 2015/08/03 | 1,368.5 | 1,378.5 | 1,356 | 1,375 | -2 | -0.1% | 1,267,000 |
| 2015/07/31 | 1,370 | 1,384.5 | 1,363 | 1,377 | +9 | +0.7% | 1,438,000 |
| 2015/07/30 | 1,348 | 1,374 | 1,347 | 1,368 | +26.5 | +2% | 1,877,000 |
| 2015/07/29 | 1,330 | 1,345 | 1,316.5 | 1,341.5 | +10.5 | +0.8% | 1,347,000 |
| 2015/07/28 | 1,325.5 | 1,340 | 1,313 | 1,331 | -2 | -0.2% | 1,529,000 |
| 2015/07/27 | 1,335.5 | 1,342 | 1,322 | 1,333 | -6.5 | -0.5% | 1,437,000 |
| 2015/07/24 | 1,344.5 | 1,345 | 1,333 | 1,339.5 | -10.5 | -0.8% | 1,778,000 |
| 2015/07/23 | 1,365.5 | 1,365.5 | 1,347.5 | 1,350 | +0.5 | ±0% | 1,579,000 |
| 2015/07/22 | 1,353 | 1,358 | 1,343 | 1,349.5 | -18.5 | -1.4% | 1,598,000 |
| 2015/07/21 | 1,353 | 1,370 | 1,345 | 1,368 | +14 | +1% | 1,509,000 |
| 2015/07/17 | 1,352 | 1,361 | 1,350.5 | 1,354 | +2.5 | +0.2% | 1,481,000 |
| 2015/07/16 | 1,340 | 1,352 | 1,333.5 | 1,351.5 | +18 | +1.3% | 1,645,000 |
| 2015/07/15 | 1,320 | 1,335 | 1,316.5 | 1,333.5 | +21.5 | +1.6% | 2,006,000 |
| 2015/07/14 | 1,308 | 1,314 | 1,302 | 1,312 | +27.5 | +2.1% | 2,198,000 |
| 2015/07/13 | 1,281 | 1,293 | 1,266.5 | 1,284.5 | +17 | +1.3% | 2,273,000 |
| 2015/07/10 | 1,267 | 1,282 | 1,260 | 1,267.5 | +15.5 | +1.2% | 3,720,000 |
| 2015/07/09 | 1,234 | 1,253.5 | 1,215.5 | 1,252 | -11.5 | -0.9% | 3,723,000 |
| 2015/07/08 | 1,288 | 1,292.5 | 1,263.5 | 1,263.5 | -38.5 | -3% | 3,250,000 |
| 2015/07/07 | 1,301 | 1,309 | 1,300 | 1,302 | +21.5 | +1.7% | 2,118,000 |
| 2015/07/06 | 1,281 | 1,288.5 | 1,276 | 1,280.5 | -29 | -2.2% | 2,222,000 |
| 2015/07/03 | 1,287.5 | 1,310.5 | 1,280.5 | 1,309.5 | +22 | +1.7% | 2,379,000 |
| 2015/07/02 | 1,286 | 1,293.5 | 1,277.5 | 1,287.5 | +21.5 | +1.7% | 1,951,000 |
| 2015/07/01 | 1,272.5 | 1,275 | 1,264 | 1,266 | +1.5 | +0.1% | 1,836,000 |
| 2015/06/30 | 1,265.5 | 1,269 | 1,254 | 1,264.5 | +9.5 | +0.8% | 2,674,000 |
| 2015/06/29 | 1,268 | 1,274 | 1,254 | 1,255 | -38.5 | -3% | 3,022,000 |
2251～
2300
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
