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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 974 | 981 | 969 | 970 | -19 | -1.9% | 1,045,000 |
| 2014/04/04 | 979 | 991 | 977 | 989 | +2 | +0.2% | 1,281,000 |
| 2014/04/03 | 990 | 995 | 986 | 987 | -1 | -0.1% | 1,917,000 |
| 2014/04/02 | 989 | 998 | 985 | 988 | +5 | +0.5% | 1,321,000 |
| 2014/04/01 | 994 | 995 | 980 | 983 | -6 | -0.6% | 1,510,000 |
| 2014/03/31 | 990 | 992 | 974 | 989 | +8 | +0.8% | 1,777,000 |
| 2014/03/28 | 966 | 981 | 961 | 981 | +9 | +0.9% | 1,799,000 |
| 2014/03/27 | 969 | 975 | 953 | 972 | -1 | -0.1% | 2,265,000 |
| 2014/03/26 | 986 | 989 | 968 | 973 | +4 | +0.4% | 2,428,000 |
| 2014/03/25 | 956 | 979 | 954 | 969 | +13 | +1.4% | 2,788,000 |
| 2014/03/24 | 937 | 962 | 932 | 956 | +26 | +2.8% | 4,870,000 |
| 2014/03/20 | 951 | 953 | 930 | 930 | -21 | -2.2% | 3,112,000 |
| 2014/03/19 | 968 | 969 | 949 | 951 | -12 | -1.2% | 2,882,000 |
| 2014/03/18 | 978 | 981 | 961 | 963 | ±0 | ±0% | 1,643,000 |
| 2014/03/17 | 970 | 973 | 957 | 963 | -11 | -1.1% | 1,971,000 |
| 2014/03/14 | 987 | 991 | 973 | 974 | -44 | -4.3% | 5,256,000 |
| 2014/03/13 | 1,019 | 1,026 | 1,015 | 1,018 | -3 | -0.3% | 1,970,000 |
| 2014/03/12 | 1,029 | 1,030 | 1,019 | 1,021 | -32 | -3% | 2,214,000 |
| 2014/03/11 | 1,049 | 1,053 | 1,040 | 1,053 | +9 | +0.9% | 1,439,000 |
| 2014/03/10 | 1,051 | 1,053 | 1,033 | 1,044 | -6 | -0.6% | 1,922,000 |
| 2014/03/07 | 1,047 | 1,055 | 1,042 | 1,050 | +10 | +1% | 1,965,000 |
| 2014/03/06 | 1,029 | 1,044 | 1,020 | 1,040 | +19 | +1.9% | 1,313,000 |
| 2014/03/05 | 1,031 | 1,032 | 1,021 | 1,021 | +11 | +1.1% | 1,422,000 |
| 2014/03/04 | 992 | 1,014 | 992 | 1,010 | +5 | +0.5% | 1,432,000 |
| 2014/03/03 | 1,007 | 1,010 | 992 | 1,005 | -17 | -1.7% | 1,632,000 |
| 2014/02/28 | 1,015 | 1,032 | 1,013 | 1,022 | -7 | -0.7% | 2,181,000 |
| 2014/02/27 | 1,030 | 1,036 | 1,023 | 1,029 | -6 | -0.6% | 1,118,000 |
| 2014/02/26 | 1,027 | 1,046 | 1,023 | 1,035 | -11 | -1.1% | 1,479,000 |
| 2014/02/25 | 1,040 | 1,047 | 1,036 | 1,046 | +20 | +1.9% | 1,304,000 |
| 2014/02/24 | 1,015 | 1,037 | 1,010 | 1,026 | +3 | +0.3% | 1,656,000 |
| 2014/02/21 | 995 | 1,025 | 994 | 1,023 | +34 | +3.4% | 2,482,000 |
| 2014/02/20 | 1,018 | 1,018 | 985 | 989 | -31 | -3% | 2,017,000 |
| 2014/02/19 | 1,016 | 1,026 | 1,013 | 1,020 | -5 | -0.5% | 1,108,000 |
| 2014/02/18 | 1,003 | 1,029 | 999 | 1,025 | +30 | +3% | 1,748,000 |
| 2014/02/17 | 981 | 998 | 973 | 995 | +13 | +1.3% | 1,323,000 |
| 2014/02/14 | 986 | 1,005 | 972 | 982 | -13 | -1.3% | 2,896,000 |
| 2014/02/13 | 1,015 | 1,017 | 991 | 995 | -17 | -1.7% | 1,675,000 |
| 2014/02/12 | 1,022 | 1,023 | 1,008 | 1,012 | +10 | +1% | 1,703,000 |
| 2014/02/10 | 997 | 1,003 | 982 | 1,002 | +27 | +2.8% | 3,265,000 |
| 2014/02/07 | 966 | 981 | 957 | 975 | +9 | +0.9% | 4,060,000 |
| 2014/02/06 | 956 | 974 | 954 | 966 | -1 | -0.1% | 1,537,000 |
| 2014/02/05 | 969 | 972 | 950 | 967 | +13 | +1.4% | 3,039,000 |
| 2014/02/04 | 988 | 992 | 954 | 954 | -52 | -5.2% | 3,245,000 |
| 2014/02/03 | 1,010 | 1,022 | 1,001 | 1,006 | -19 | -1.9% | 1,653,000 |
| 2014/01/31 | 1,027 | 1,034 | 1,013 | 1,025 | -11 | -1.1% | 2,989,000 |
| 2014/01/30 | 1,023 | 1,058 | 1,019 | 1,036 | +12 | +1.2% | 4,877,000 |
| 2014/01/29 | 1,019 | 1,028 | 1,010 | 1,024 | +28 | +2.8% | 1,958,000 |
| 2014/01/28 | 1,004 | 1,007 | 996 | 996 | -7 | -0.7% | 2,220,000 |
| 2014/01/27 | 1,005 | 1,015 | 1,002 | 1,003 | -34 | -3.3% | 2,354,000 |
| 2014/01/24 | 1,050 | 1,051 | 1,030 | 1,037 | -30 | -2.8% | 2,972,000 |
2601～
2650
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
