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 |
|---|---|---|---|---|---|---|---|
| 2014/11/10 | 1,046.5 | 1,058.5 | 1,042.5 | 1,056 | -1 | -0.1% | 1,749,000 |
| 2014/11/07 | 1,070 | 1,078.5 | 1,047.5 | 1,057 | -26 | -2.4% | 3,325,000 |
| 2014/11/06 | 1,103 | 1,103.5 | 1,080 | 1,083 | -23 | -2.1% | 2,279,000 |
| 2014/11/05 | 1,091.5 | 1,108.5 | 1,091.5 | 1,106 | +7 | +0.6% | 2,721,000 |
| 2014/11/04 | 1,120 | 1,120 | 1,096.5 | 1,099 | +17 | +1.6% | 4,014,000 |
| 2014/10/31 | 1,042.5 | 1,089 | 1,041.5 | 1,082 | +45.5 | +4.4% | 3,467,000 |
| 2014/10/30 | 1,035 | 1,045 | 1,029 | 1,036.5 | +4 | +0.4% | 1,748,000 |
| 2014/10/29 | 1,026 | 1,036.5 | 1,020.5 | 1,032.5 | +19.5 | +1.9% | 1,527,000 |
| 2014/10/28 | 1,010.5 | 1,019 | 1,006 | 1,013 | -5 | -0.5% | 1,290,000 |
| 2014/10/27 | 1,014.5 | 1,021 | 1,008.5 | 1,018 | +13 | +1.3% | 1,413,000 |
| 2014/10/24 | 1,003.5 | 1,008.5 | 999.7 | 1,005 | +13.4 | +1.4% | 1,580,000 |
| 2014/10/23 | 987.8 | 997.1 | 982.6 | 991.6 | -4 | -0.4% | 1,964,000 |
| 2014/10/22 | 981.6 | 995.9 | 981.5 | 995.6 | +26.9 | +2.8% | 2,680,000 |
| 2014/10/21 | 992.5 | 992.5 | 964.5 | 968.7 | -18.3 | -1.9% | 3,063,000 |
| 2014/10/20 | 984.9 | 990.4 | 978.2 | 987 | +31.3 | +3.3% | 2,549,000 |
| 2014/10/17 | 979.4 | 981.8 | 955.7 | 955.7 | -12.5 | -1.3% | 3,932,000 |
| 2014/10/16 | 985.9 | 988.7 | 965 | 968.2 | -39.3 | -3.9% | 4,292,000 |
| 2014/10/15 | 1,003.5 | 1,009.5 | 996 | 1,007.5 | +5.5 | +0.5% | 2,136,000 |
| 2014/10/14 | 1,000.5 | 1,015 | 996 | 1,002 | -18 | -1.8% | 2,655,000 |
| 2014/10/10 | 1,024.5 | 1,032 | 1,015.5 | 1,020 | -25 | -2.4% | 3,232,000 |
| 2014/10/09 | 1,062.5 | 1,065 | 1,042 | 1,045 | -8 | -0.8% | 2,448,000 |
| 2014/10/08 | 1,059.5 | 1,059.5 | 1,046 | 1,053 | -27 | -2.5% | 2,279,000 |
| 2014/10/07 | 1,087 | 1,089.5 | 1,077 | 1,080 | -4 | -0.4% | 1,854,000 |
| 2014/10/06 | 1,083 | 1,088.5 | 1,077.5 | 1,084 | +10 | +0.9% | 1,410,000 |
| 2014/10/03 | 1,071 | 1,079.5 | 1,064.5 | 1,074 | -0.5 | ±0% | 1,648,000 |
| 2014/10/02 | 1,097.5 | 1,103 | 1,074 | 1,074.5 | -34.5 | -3.1% | 2,315,000 |
| 2014/10/01 | 1,104 | 1,115 | 1,095 | 1,109 | +9.5 | +0.9% | 1,726,000 |
| 2014/09/30 | 1,109.5 | 1,109.5 | 1,092.5 | 1,099.5 | -11.5 | -1% | 1,286,000 |
| 2014/09/29 | 1,113 | 1,113.5 | 1,103 | 1,111 | +14 | +1.3% | 1,216,000 |
| 2014/09/26 | 1,080 | 1,098 | 1,080 | 1,097 | -20 | -1.8% | 1,089,000 |
| 2014/09/25 | 1,113.5 | 1,117.5 | 1,108 | 1,117 | +7 | +0.6% | 1,561,000 |
| 2014/09/24 | 1,092 | 1,110 | 1,091 | 1,110 | +4.5 | +0.4% | 1,387,000 |
| 2014/09/22 | 1,102 | 1,108.5 | 1,098.5 | 1,105.5 | +6 | +0.5% | 1,155,000 |
| 2014/09/19 | 1,099 | 1,104.5 | 1,095.5 | 1,099.5 | +3.5 | +0.3% | 1,322,000 |
| 2014/09/18 | 1,094.5 | 1,098.5 | 1,085.5 | 1,096 | +14 | +1.3% | 1,418,000 |
| 2014/09/17 | 1,094.5 | 1,095 | 1,080.5 | 1,082 | -4.5 | -0.4% | 1,092,000 |
| 2014/09/16 | 1,086.5 | 1,095 | 1,083 | 1,086.5 | -4.5 | -0.4% | 1,586,000 |
| 2014/09/12 | 1,088.5 | 1,096.5 | 1,084.5 | 1,091 | -6.5 | -0.6% | 3,340,000 |
| 2014/09/11 | 1,100 | 1,107 | 1,091 | 1,097.5 | +14.5 | +1.3% | 1,791,000 |
| 2014/09/10 | 1,073 | 1,083 | 1,072.5 | 1,083 | +4.5 | +0.4% | 1,044,000 |
| 2014/09/09 | 1,096 | 1,098 | 1,078 | 1,078.5 | -6.5 | -0.6% | 861,000 |
| 2014/09/08 | 1,078 | 1,091 | 1,076 | 1,085 | +6.5 | +0.6% | 1,279,000 |
| 2014/09/05 | 1,093.5 | 1,094.5 | 1,076.5 | 1,078.5 | -9.5 | -0.9% | 1,033,000 |
| 2014/09/04 | 1,085.5 | 1,094.5 | 1,081 | 1,088 | -6 | -0.5% | 1,094,000 |
| 2014/09/03 | 1,107.5 | 1,110 | 1,093 | 1,094 | -14 | -1.3% | 1,492,000 |
| 2014/09/02 | 1,081.5 | 1,108 | 1,081.5 | 1,108 | +26.5 | +2.5% | 1,941,000 |
| 2014/09/01 | 1,095 | 1,096 | 1,078 | 1,081.5 | -10 | -0.9% | 1,011,000 |
| 2014/08/29 | 1,067.5 | 1,093.5 | 1,064.5 | 1,091.5 | +23.5 | +2.2% | 2,787,000 |
| 2014/08/28 | 1,069 | 1,070 | 1,058.5 | 1,068 | -9 | -0.8% | 1,151,000 |
| 2014/08/27 | 1,074 | 1,080 | 1,072 | 1,077 | +3 | +0.3% | 971,000 |
2551～
2600
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
