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 |
|---|---|---|---|---|---|---|---|
| 2011/07/26 | 910 | 912 | 903 | 906 | -2 | -0.2% | 1,280,000 |
| 2011/07/25 | 907 | 910 | 903 | 908 | -7 | -0.8% | 1,391,000 |
| 2011/07/22 | 916 | 918 | 911 | 915 | +10 | +1.1% | 1,361,000 |
| 2011/07/21 | 908 | 908 | 901 | 905 | -2 | -0.2% | 1,663,000 |
| 2011/07/20 | 912 | 919 | 903 | 907 | +1 | +0.1% | 2,209,000 |
| 2011/07/19 | 914 | 921 | 905 | 906 | -15 | -1.6% | 1,919,000 |
| 2011/07/15 | 921 | 927 | 915 | 921 | +1 | +0.1% | 1,244,000 |
| 2011/07/14 | 922 | 929 | 915 | 920 | -9 | -1% | 1,279,000 |
| 2011/07/13 | 920 | 932 | 917 | 929 | +8 | +0.9% | 1,012,000 |
| 2011/07/12 | 921 | 924 | 915 | 921 | -15 | -1.6% | 1,885,000 |
| 2011/07/11 | 949 | 949 | 933 | 936 | -13 | -1.4% | 1,672,000 |
| 2011/07/08 | 962 | 963 | 947 | 949 | +2 | +0.2% | 2,863,000 |
| 2011/07/07 | 928 | 947 | 927 | 947 | +13 | +1.4% | 2,900,000 |
| 2011/07/06 | 922 | 934 | 918 | 934 | +18 | +2% | 1,940,000 |
| 2011/07/05 | 916 | 922 | 912 | 916 | +2 | +0.2% | 804,000 |
| 2011/07/04 | 921 | 922 | 910 | 914 | +9 | +1% | 1,103,000 |
| 2011/07/01 | 909 | 913 | 903 | 905 | +2 | +0.2% | 978,000 |
| 2011/06/30 | 909 | 910 | 896 | 903 | +5 | +0.6% | 1,789,000 |
| 2011/06/29 | 898 | 899 | 891 | 898 | +15 | +1.7% | 1,292,000 |
| 2011/06/28 | 881 | 890 | 878 | 883 | +14 | +1.6% | 1,667,000 |
| 2011/06/27 | 870 | 878 | 866 | 869 | -3 | -0.3% | 1,737,000 |
| 2011/06/24 | 875 | 882 | 863 | 872 | -4 | -0.5% | 3,288,000 |
| 2011/06/23 | 875 | 884 | 866 | 876 | -13 | -1.5% | 2,108,000 |
| 2011/06/22 | 881 | 893 | 878 | 889 | +13 | +1.5% | 1,572,000 |
| 2011/06/21 | 878 | 882 | 869 | 876 | +7 | +0.8% | 1,456,000 |
| 2011/06/20 | 865 | 875 | 863 | 869 | +1 | +0.1% | 1,356,000 |
| 2011/06/17 | 877 | 883 | 861 | 868 | -8 | -0.9% | 2,160,000 |
| 2011/06/16 | 885 | 887 | 872 | 876 | -24 | -2.7% | 2,003,000 |
| 2011/06/15 | 907 | 908 | 896 | 900 | -4 | -0.4% | 1,421,000 |
| 2011/06/14 | 892 | 909 | 888 | 904 | +16 | +1.8% | 2,135,000 |
| 2011/06/13 | 878 | 892 | 872 | 888 | +6 | +0.7% | 1,753,000 |
| 2011/06/10 | 888 | 895 | 882 | 882 | +7 | +0.8% | 4,239,000 |
| 2011/06/09 | 873 | 876 | 864 | 875 | -2 | -0.2% | 1,956,000 |
| 2011/06/08 | 874 | 880 | 869 | 877 | +6 | +0.7% | 1,899,000 |
| 2011/06/07 | 869 | 876 | 857 | 871 | +3 | +0.3% | 2,940,000 |
| 2011/06/06 | 893 | 893 | 866 | 868 | -29 | -3.2% | 3,004,000 |
| 2011/06/03 | 899 | 910 | 897 | 897 | -1 | -0.1% | 2,198,000 |
| 2011/06/02 | 900 | 904 | 895 | 898 | -21 | -2.3% | 2,338,000 |
| 2011/06/01 | 923 | 927 | 913 | 919 | -10 | -1.1% | 1,467,000 |
| 2011/05/31 | 907 | 930 | 904 | 929 | +24 | +2.7% | 1,616,000 |
| 2011/05/30 | 906 | 914 | 901 | 905 | -8 | -0.9% | 1,492,000 |
| 2011/05/27 | 917 | 926 | 912 | 913 | -11 | -1.2% | 1,338,000 |
| 2011/05/26 | 921 | 928 | 919 | 924 | +9 | +1% | 1,370,000 |
| 2011/05/25 | 920 | 923 | 914 | 915 | -9 | -1% | 1,065,000 |
| 2011/05/24 | 921 | 928 | 918 | 924 | +4 | +0.4% | 1,240,000 |
| 2011/05/23 | 924 | 924 | 916 | 920 | -12 | -1.3% | 1,160,000 |
| 2011/05/20 | 934 | 942 | 928 | 932 | -1 | -0.1% | 1,248,000 |
| 2011/05/19 | 939 | 950 | 927 | 933 | +4 | +0.4% | 2,068,000 |
| 2011/05/18 | 926 | 931 | 917 | 929 | +7 | +0.8% | 1,621,000 |
| 2011/05/17 | 925 | 930 | 918 | 922 | -14 | -1.5% | 1,908,000 |
3351～
3400
件表示中 / 3673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 | 203,800円 | +2.1% | +11.4% | 1.86% | 8.70倍 | 0.78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 | 277,200円 | +15.0% | +24.2% | 0.94% | 25.35倍 | 8.48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 | 381,700円 | +2.5% | +6.9% | 1.26% | 13.80倍 | 0.79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 | 104,100円 | -0.6% | -46.8% | 2.43% | 34.93倍 | 0.97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 | 268,200円 | +8.2% | +0.4% | 3.39% | 15.12倍 | 1.17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
