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 |
|---|---|---|---|---|---|---|---|
| 2015/06/25 | 1,320 | 1,321 | 1,297 | 1,297 | -19.5 | -1.5% | 2,551,000 |
| 2015/06/24 | 1,319 | 1,326 | 1,307 | 1,316.5 | +8.5 | +0.6% | 2,427,000 |
| 2015/06/23 | 1,306.5 | 1,308 | 1,292 | 1,308 | +23 | +1.8% | 2,434,000 |
| 2015/06/22 | 1,274.5 | 1,288 | 1,271.5 | 1,285 | +12 | +0.9% | 1,975,000 |
| 2015/06/19 | 1,284 | 1,288 | 1,268.5 | 1,273 | -0.5 | ±0% | 2,198,000 |
| 2015/06/18 | 1,289.5 | 1,289.5 | 1,271 | 1,273.5 | -17 | -1.3% | 1,759,000 |
| 2015/06/17 | 1,303 | 1,307.5 | 1,284 | 1,290.5 | -12.5 | -1% | 2,129,000 |
| 2015/06/16 | 1,307 | 1,322 | 1,297.5 | 1,303 | -17 | -1.3% | 1,934,000 |
| 2015/06/15 | 1,307 | 1,322 | 1,298 | 1,320 | +5.5 | +0.4% | 1,517,000 |
| 2015/06/12 | 1,302 | 1,319 | 1,302 | 1,314.5 | +1.5 | +0.1% | 3,889,000 |
| 2015/06/11 | 1,308 | 1,316.5 | 1,304.5 | 1,313 | +12 | +0.9% | 1,925,000 |
| 2015/06/10 | 1,308.5 | 1,315.5 | 1,300.5 | 1,301 | -6 | -0.5% | 1,896,000 |
| 2015/06/09 | 1,319.5 | 1,321 | 1,305 | 1,307 | -22.5 | -1.7% | 1,774,000 |
| 2015/06/08 | 1,340 | 1,342 | 1,325 | 1,329.5 | -10.5 | -0.8% | 1,913,000 |
| 2015/06/05 | 1,333.5 | 1,342.5 | 1,324 | 1,340 | -6.5 | -0.5% | 2,154,000 |
| 2015/06/04 | 1,338.5 | 1,354.5 | 1,335 | 1,346.5 | +12.5 | +0.9% | 2,036,000 |
| 2015/06/03 | 1,313.5 | 1,336.5 | 1,310.5 | 1,334 | +13.5 | +1% | 2,512,000 |
| 2015/06/02 | 1,320 | 1,326.5 | 1,311 | 1,320.5 | +4 | +0.3% | 1,906,000 |
| 2015/06/01 | 1,310 | 1,319 | 1,302 | 1,316.5 | +2.5 | +0.2% | 2,061,000 |
| 2015/05/29 | 1,320.5 | 1,327 | 1,312.5 | 1,314 | -8.5 | -0.6% | 3,239,000 |
| 2015/05/28 | 1,327 | 1,329 | 1,316 | 1,322.5 | +3.5 | +0.3% | 2,022,000 |
| 2015/05/27 | 1,326 | 1,326 | 1,306.5 | 1,319 | -9.5 | -0.7% | 1,877,000 |
| 2015/05/26 | 1,319.5 | 1,331.5 | 1,313 | 1,328.5 | +10.5 | +0.8% | 1,440,000 |
| 2015/05/25 | 1,309.5 | 1,318.5 | 1,305.5 | 1,318 | +15.5 | +1.2% | 1,436,000 |
| 2015/05/22 | 1,306 | 1,306 | 1,289.5 | 1,302.5 | +3.5 | +0.3% | 1,910,000 |
| 2015/05/21 | 1,298.5 | 1,307.5 | 1,294.5 | 1,299 | +4 | +0.3% | 1,647,000 |
| 2015/05/20 | 1,280 | 1,303 | 1,273.5 | 1,295 | +22.5 | +1.8% | 2,390,000 |
| 2015/05/19 | 1,275 | 1,282.5 | 1,270.5 | 1,272.5 | -1.5 | -0.1% | 1,919,000 |
| 2015/05/18 | 1,260.5 | 1,274 | 1,255 | 1,274 | +14.5 | +1.2% | 1,505,000 |
| 2015/05/15 | 1,260 | 1,285 | 1,245 | 1,259.5 | +29 | +2.4% | 2,240,000 |
| 2015/05/14 | 1,235 | 1,242 | 1,226 | 1,230.5 | -23.5 | -1.9% | 1,500,000 |
| 2015/05/13 | 1,254 | 1,259.5 | 1,245.5 | 1,254 | -1 | -0.1% | 1,225,000 |
| 2015/05/12 | 1,265 | 1,265 | 1,233 | 1,255 | +8 | +0.6% | 1,808,000 |
| 2015/05/11 | 1,246 | 1,258.5 | 1,236.5 | 1,247 | +27 | +2.2% | 1,586,000 |
| 2015/05/08 | 1,219 | 1,223 | 1,202.5 | 1,220 | +7 | +0.6% | 1,736,000 |
| 2015/05/07 | 1,220 | 1,235 | 1,209.5 | 1,213 | -7.5 | -0.6% | 1,907,000 |
| 2015/05/01 | 1,231 | 1,232 | 1,212 | 1,220.5 | -22 | -1.8% | 1,865,000 |
| 2015/04/30 | 1,247 | 1,250.5 | 1,231.5 | 1,242.5 | -8 | -0.6% | 2,110,000 |
| 2015/04/28 | 1,257 | 1,258.5 | 1,245 | 1,250.5 | +1 | +0.1% | 1,546,000 |
| 2015/04/27 | 1,258.5 | 1,258.5 | 1,243.5 | 1,249.5 | -2 | -0.2% | 1,085,000 |
| 2015/04/24 | 1,250 | 1,264 | 1,248.5 | 1,251.5 | -9 | -0.7% | 1,369,000 |
| 2015/04/23 | 1,262.5 | 1,266 | 1,254 | 1,260.5 | -2 | -0.2% | 1,173,000 |
| 2015/04/22 | 1,245 | 1,263.5 | 1,245 | 1,262.5 | +19 | +1.5% | 1,817,000 |
| 2015/04/21 | 1,221 | 1,243.5 | 1,212 | 1,243.5 | +17 | +1.4% | 1,804,000 |
| 2015/04/20 | 1,239 | 1,244.5 | 1,223 | 1,226.5 | -22.5 | -1.8% | 1,844,000 |
| 2015/04/17 | 1,243.5 | 1,258 | 1,241 | 1,249 | +1.5 | +0.1% | 1,918,000 |
| 2015/04/16 | 1,243.5 | 1,257.5 | 1,236 | 1,247.5 | +6.5 | +0.5% | 1,552,000 |
| 2015/04/15 | 1,227 | 1,246.5 | 1,221.5 | 1,241 | +13.5 | +1.1% | 1,851,000 |
| 2015/04/14 | 1,216 | 1,231 | 1,215 | 1,227.5 | +1.5 | +0.1% | 1,225,000 |
| 2015/04/13 | 1,213 | 1,233 | 1,203 | 1,226 | +24.5 | +2% | 2,305,000 |
2451～
2500
件表示中 / 3735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 | 217,900円 | +2.9% | -9.4% | 1.84% | 10.83倍 | 0.86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 |
| バンダイナム | 470,200円 | -3.3% | -20.1% | 1.38% | 30.43倍 | 3.84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 |
| アシックス | 365,800円 | +15.0% | +24.2% | 0.71% | 33.61倍 | 11.25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 |
| ＴＯＰＰＡＮＨＤ | 385,800円 | +9.4% | +9.5% | 1.45% | 17.03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 | 101,500円 | -1.5% | +80.3% | 2.56% | 16.15倍 | 1.03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
