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 |
|---|---|---|---|---|---|---|---|
| 2015/01/27 | 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 |
| 2014/11/17 | 1,049 | 1,055 | 1,018 | 1,022 | -36 | -3.4% | 2,617,000 |
| 2014/11/14 | 1,070 | 1,070 | 1,050.5 | 1,058 | -12 | -1.1% | 4,019,000 |
| 2014/11/13 | 1,058 | 1,070 | 1,054.5 | 1,070 | +12 | +1.1% | 1,584,000 |
| 2014/11/12 | 1,072 | 1,077.5 | 1,057 | 1,058 | -8.5 | -0.8% | 2,864,000 |
| 2014/11/11 | 1,057 | 1,067.5 | 1,050.5 | 1,066.5 | +10.5 | +1% | 2,238,000 |
2501～
2550
件表示中 / 3683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 | 192,400円 | +2.1% | +11.4% | 1.98% | 8.21倍 | 0.74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 | 284,200円 | +15.0% | +24.2% | 0.91% | 26.00倍 | 8.70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 | 391,000円 | +2.5% | +6.9% | 1.23% | 14.14倍 | 0.81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 | 102,500円 | -0.6% | -46.8% | 2.47% | 34.40倍 | 0.96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 |
| コクヨ | 284,100円 | +8.2% | +0.4% | 3.20% | 16.02倍 | 1.24倍 |
|
事務用品最大手。紙製品で高シェア。オフィス家具、オフィス用品通販も有力。業績は春に偏重 |
市場注目の銘柄
チャート関連のコラム
