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 |
|---|---|---|---|---|---|---|---|
| 2015/02/03 | 1,067 | 1,072.5 | 1,048.5 | 1,054 | -6 | -0.6% | 1,771,000 |
| 2015/02/02 | 1,049 | 1,066 | 1,046 | 1,060 | -5.5 | -0.5% | 1,242,000 |
| 2015/01/30 | 1,080.5 | 1,087.5 | 1,058.5 | 1,065.5 | -13 | -1.2% | 3,820,000 |
| 2015/01/29 | 1,077.5 | 1,097.5 | 1,075.5 | 1,078.5 | -18 | -1.6% | 2,234,000 |
| 2015/01/28 | 1,077.5 | 1,101.5 | 1,073 | 1,096.5 | +12.5 | +1.2% | 2,733,000 |
| 2015/01/27 | 1,074 | 1,084.5 | 1,064.5 | 1,084 | +21 | +2% | 2,401,000 |
| 2015/01/26 | 1,048.5 | 1,063.5 | 1,043 | 1,063 | +4 | +0.4% | 1,093,000 |
| 2015/01/23 | 1,056.5 | 1,060 | 1,049.5 | 1,059 | +14 | +1.3% | 1,059,000 |
| 2015/01/22 | 1,027.5 | 1,047 | 1,023 | 1,045 | +14.5 | +1.4% | 1,817,000 |
| 2015/01/21 | 1,043.5 | 1,043.5 | 1,027 | 1,030.5 | -22 | -2.1% | 2,165,000 |
| 2015/01/20 | 1,029 | 1,052.5 | 1,025 | 1,052.5 | +20.5 | +2% | 1,135,000 |
| 2015/01/19 | 1,024 | 1,034 | 1,021 | 1,032 | +15 | +1.5% | 1,054,000 |
| 2015/01/16 | 1,016 | 1,019 | 1,001 | 1,017 | -22 | -2.1% | 2,082,000 |
| 2015/01/15 | 1,018 | 1,041 | 1,018 | 1,039 | +22.5 | +2.2% | 1,825,000 |
| 2015/01/14 | 1,024 | 1,034.5 | 1,014 | 1,016.5 | -19 | -1.8% | 1,510,000 |
| 2015/01/13 | 1,043 | 1,046 | 1,024 | 1,035.5 | -15.5 | -1.5% | 1,696,000 |
| 2015/01/09 | 1,061.5 | 1,062 | 1,046.5 | 1,051 | +3.5 | +0.3% | 1,645,000 |
| 2015/01/08 | 1,047.5 | 1,063.5 | 1,047 | 1,047.5 | +11.5 | +1.1% | 1,733,000 |
| 2015/01/07 | 1,038.5 | 1,046 | 1,035 | 1,036 | -13.5 | -1.3% | 1,964,000 |
| 2015/01/06 | 1,066.5 | 1,070.5 | 1,049.5 | 1,049.5 | -36 | -3.3% | 2,206,000 |
| 2015/01/05 | 1,081 | 1,097.5 | 1,077.5 | 1,085.5 | -4.5 | -0.4% | 1,361,000 |
| 2014/12/30 | 1,104 | 1,104.5 | 1,089.5 | 1,090 | -11 | -1% | 1,226,000 |
| 2014/12/29 | 1,110 | 1,112 | 1,091 | 1,101 | -3 | -0.3% | 1,291,000 |
| 2014/12/26 | 1,100 | 1,109 | 1,098.5 | 1,104 | +1 | +0.1% | 781,000 |
| 2014/12/25 | 1,095 | 1,104.5 | 1,095 | 1,103 | +0.5 | ±0% | 1,008,000 |
| 2014/12/24 | 1,108 | 1,109.5 | 1,098.5 | 1,102.5 | +1.5 | +0.1% | 1,977,000 |
| 2014/12/22 | 1,090 | 1,102 | 1,087.5 | 1,101 | +13 | +1.2% | 2,738,000 |
| 2014/12/19 | 1,074 | 1,088 | 1,072.5 | 1,088 | +23.5 | +2.2% | 3,646,000 |
| 2014/12/18 | 1,044 | 1,065 | 1,043 | 1,064.5 | +42 | +4.1% | 3,712,000 |
| 2014/12/17 | 1,008.5 | 1,030 | 1,006 | 1,022.5 | +12.5 | +1.2% | 2,707,000 |
| 2014/12/16 | 1,018 | 1,020 | 1,004.5 | 1,010 | -22.5 | -2.2% | 2,546,000 |
| 2014/12/15 | 1,032 | 1,042 | 1,027 | 1,032.5 | -10.5 | -1% | 2,034,000 |
| 2014/12/12 | 1,058.5 | 1,059 | 1,043 | 1,043 | -6.5 | -0.6% | 3,675,000 |
| 2014/12/11 | 1,043 | 1,053 | 1,032 | 1,049.5 | -0.5 | ±0% | 2,382,000 |
| 2014/12/10 | 1,035 | 1,056.5 | 1,033 | 1,050 | -3 | -0.3% | 2,991,000 |
| 2014/12/09 | 1,057 | 1,057 | 1,047.5 | 1,053 | -8 | -0.8% | 2,256,000 |
| 2014/12/08 | 1,060 | 1,063.5 | 1,054.5 | 1,061 | +2.5 | +0.2% | 2,524,000 |
| 2014/12/05 | 1,056.5 | 1,061.5 | 1,053.5 | 1,058.5 | -8 | -0.8% | 1,349,000 |
| 2014/12/04 | 1,062 | 1,068.5 | 1,059.5 | 1,066.5 | +8 | +0.8% | 2,071,000 |
| 2014/12/03 | 1,056 | 1,067 | 1,054.5 | 1,058.5 | +3 | +0.3% | 1,964,000 |
| 2014/12/02 | 1,053 | 1,058.5 | 1,047 | 1,055.5 | +0.5 | ±0% | 1,523,000 |
| 2014/12/01 | 1,050 | 1,055 | 1,046.5 | 1,055 | +12 | +1.2% | 2,080,000 |
| 2014/11/28 | 1,033 | 1,046.5 | 1,033 | 1,043 | +13.5 | +1.3% | 1,509,000 |
| 2014/11/27 | 1,043.5 | 1,047 | 1,025.5 | 1,029.5 | -11.5 | -1.1% | 1,711,000 |
| 2014/11/26 | 1,036 | 1,044 | 1,034 | 1,041 | +4 | +0.4% | 1,721,000 |
| 2014/11/25 | 1,065.5 | 1,068 | 1,033 | 1,037 | -19.5 | -1.8% | 3,011,000 |
| 2014/11/21 | 1,056 | 1,058.5 | 1,043.5 | 1,056.5 | -3.5 | -0.3% | 2,135,000 |
| 2014/11/20 | 1,064 | 1,065.5 | 1,052.5 | 1,060 | +9 | +0.9% | 1,443,000 |
| 2014/11/19 | 1,051.5 | 1,060.5 | 1,048 | 1,051 | ±0 | ±0% | 1,978,000 |
| 2014/11/18 | 1,043.5 | 1,052 | 1,034.5 | 1,051 | +29 | +2.8% | 2,192,000 |
2401～
2450
件表示中 / 3588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 | 230,700円 | +2.1% | +1.3% | 1.39% | 11.80倍 | 0.90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 | 302,200円 | +19.2% | +89.5% | 0.66% | 34.33倍 | 8.66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 | 323,800円 | +9.5% | +56.5% | 0.68% | 19.26倍 | 2.82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 | 399,600円 | +2.5% | +6.9% | 1.20% | 17.01倍 | 0.85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 | 108,100円 | -0.6% | -29.6% | 2.34% | 29.32倍 | 1.09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
