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 |
|---|---|---|---|---|---|---|---|
| 2014/01/20 | 1,088 | 1,094 | 1,075 | 1,079 | -6 | -0.6% | 953,000 |
| 2014/01/17 | 1,083 | 1,090 | 1,077 | 1,085 | -2 | -0.2% | 1,498,000 |
| 2014/01/16 | 1,101 | 1,110 | 1,084 | 1,087 | -13 | -1.2% | 1,436,000 |
| 2014/01/15 | 1,083 | 1,100 | 1,082 | 1,100 | +38 | +3.6% | 1,895,000 |
| 2014/01/14 | 1,085 | 1,086 | 1,061 | 1,062 | -40 | -3.6% | 2,622,000 |
| 2014/01/10 | 1,087 | 1,111 | 1,085 | 1,102 | ±0 | ±0% | 2,991,000 |
| 2014/01/09 | 1,110 | 1,114 | 1,096 | 1,102 | -19 | -1.7% | 1,738,000 |
| 2014/01/08 | 1,104 | 1,123 | 1,102 | 1,121 | +21 | +1.9% | 1,499,000 |
| 2014/01/07 | 1,105 | 1,106 | 1,095 | 1,100 | -5 | -0.5% | 1,795,000 |
| 2014/01/06 | 1,110 | 1,115 | 1,093 | 1,105 | -11 | -1% | 2,135,000 |
| 2013/12/30 | 1,100 | 1,118 | 1,098 | 1,116 | +18 | +1.6% | 1,430,000 |
| 2013/12/27 | 1,094 | 1,098 | 1,088 | 1,098 | +7 | +0.6% | 951,000 |
| 2013/12/26 | 1,085 | 1,094 | 1,075 | 1,091 | +11 | +1% | 1,003,000 |
| 2013/12/25 | 1,077 | 1,082 | 1,075 | 1,080 | -4 | -0.4% | 1,188,000 |
| 2013/12/24 | 1,084 | 1,090 | 1,081 | 1,084 | +1 | +0.1% | 1,840,000 |
| 2013/12/20 | 1,070 | 1,083 | 1,070 | 1,083 | +4 | +0.4% | 1,840,000 |
| 2013/12/19 | 1,084 | 1,085 | 1,076 | 1,079 | +2 | +0.2% | 2,211,000 |
| 2013/12/18 | 1,065 | 1,078 | 1,062 | 1,077 | +15 | +1.4% | 2,386,000 |
| 2013/12/17 | 1,043 | 1,064 | 1,042 | 1,062 | +32 | +3.1% | 2,015,000 |
| 2013/12/16 | 1,046 | 1,046 | 1,028 | 1,030 | -14 | -1.3% | 1,249,000 |
| 2013/12/13 | 1,039 | 1,060 | 1,037 | 1,044 | -6 | -0.6% | 5,232,000 |
| 2013/12/12 | 1,050 | 1,062 | 1,045 | 1,050 | -16 | -1.5% | 2,284,000 |
| 2013/12/11 | 1,064 | 1,072 | 1,053 | 1,066 | +2 | +0.2% | 1,439,000 |
| 2013/12/10 | 1,058 | 1,065 | 1,054 | 1,064 | +8 | +0.8% | 1,549,000 |
| 2013/12/09 | 1,051 | 1,060 | 1,051 | 1,056 | +30 | +2.9% | 2,440,000 |
| 2013/12/06 | 1,022 | 1,029 | 1,015 | 1,026 | +2 | +0.2% | 1,808,000 |
| 2013/12/05 | 1,042 | 1,048 | 1,022 | 1,024 | -18 | -1.7% | 1,838,000 |
| 2013/12/04 | 1,060 | 1,065 | 1,040 | 1,042 | -41 | -3.8% | 2,620,000 |
| 2013/12/03 | 1,070 | 1,091 | 1,061 | 1,083 | +28 | +2.7% | 3,434,000 |
| 2013/12/02 | 1,056 | 1,062 | 1,050 | 1,055 | -1 | -0.1% | 786,000 |
| 2013/11/29 | 1,070 | 1,070 | 1,047 | 1,056 | -10 | -0.9% | 1,554,000 |
| 2013/11/28 | 1,060 | 1,069 | 1,057 | 1,066 | +18 | +1.7% | 1,396,000 |
| 2013/11/27 | 1,040 | 1,051 | 1,038 | 1,048 | +4 | +0.4% | 1,327,000 |
| 2013/11/26 | 1,040 | 1,052 | 1,037 | 1,044 | -20 | -1.9% | 2,354,000 |
| 2013/11/25 | 1,071 | 1,074 | 1,061 | 1,064 | -1 | -0.1% | 1,322,000 |
| 2013/11/22 | 1,074 | 1,076 | 1,060 | 1,065 | ±0 | ±0% | 1,642,000 |
| 2013/11/21 | 1,062 | 1,075 | 1,055 | 1,065 | +12 | +1.1% | 1,972,000 |
| 2013/11/20 | 1,060 | 1,064 | 1,052 | 1,053 | -3 | -0.3% | 1,131,000 |
| 2013/11/19 | 1,055 | 1,059 | 1,050 | 1,056 | -7 | -0.7% | 1,252,000 |
| 2013/11/18 | 1,061 | 1,067 | 1,053 | 1,063 | +12 | +1.1% | 2,119,000 |
| 2013/11/15 | 1,046 | 1,057 | 1,022 | 1,051 | +15 | +1.4% | 2,423,000 |
| 2013/11/14 | 1,026 | 1,043 | 1,022 | 1,036 | +10 | +1% | 1,839,000 |
| 2013/11/13 | 1,020 | 1,040 | 1,013 | 1,026 | +4 | +0.4% | 1,719,000 |
| 2013/11/12 | 992 | 1,022 | 992 | 1,022 | +34 | +3.4% | 2,036,000 |
| 2013/11/11 | 1,009 | 1,010 | 985 | 988 | -6 | -0.6% | 1,528,000 |
| 2013/11/08 | 997 | 1,010 | 985 | 994 | -21 | -2.1% | 2,371,000 |
| 2013/11/07 | 1,029 | 1,036 | 1,012 | 1,015 | -30 | -2.9% | 1,472,000 |
| 2013/11/06 | 1,023 | 1,050 | 1,015 | 1,045 | +26 | +2.6% | 2,864,000 |
| 2013/11/05 | 1,016 | 1,021 | 1,007 | 1,019 | +11 | +1.1% | 1,319,000 |
| 2013/11/01 | 1,032 | 1,032 | 1,004 | 1,008 | -20 | -1.9% | 1,209,000 |
2751～
2800
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
