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 |
|---|---|---|---|---|---|---|---|
| 2011/02/28 | 1,094 | 1,102 | 1,082 | 1,101 | +3 | +0.3% | 1,470,000 |
| 2011/02/25 | 1,092 | 1,102 | 1,088 | 1,098 | +2 | +0.2% | 1,526,000 |
| 2011/02/24 | 1,110 | 1,114 | 1,094 | 1,096 | -12 | -1.1% | 1,626,000 |
| 2011/02/23 | 1,116 | 1,121 | 1,108 | 1,108 | -9 | -0.8% | 1,317,000 |
| 2011/02/22 | 1,123 | 1,130 | 1,112 | 1,117 | -15 | -1.3% | 1,160,000 |
| 2011/02/21 | 1,135 | 1,139 | 1,126 | 1,132 | -2 | -0.2% | 1,068,000 |
| 2011/02/18 | 1,137 | 1,141 | 1,132 | 1,134 | -4 | -0.4% | 1,112,000 |
| 2011/02/17 | 1,138 | 1,139 | 1,132 | 1,138 | -3 | -0.3% | 1,464,000 |
| 2011/02/16 | 1,137 | 1,143 | 1,134 | 1,141 | +8 | +0.7% | 1,266,000 |
| 2011/02/15 | 1,135 | 1,135 | 1,126 | 1,133 | -2 | -0.2% | 967,000 |
| 2011/02/14 | 1,136 | 1,145 | 1,131 | 1,135 | +6 | +0.5% | 1,198,000 |
| 2011/02/10 | 1,122 | 1,129 | 1,118 | 1,129 | -1 | -0.1% | 1,616,000 |
| 2011/02/09 | 1,130 | 1,133 | 1,123 | 1,130 | +1 | +0.1% | 1,202,000 |
| 2011/02/08 | 1,127 | 1,132 | 1,122 | 1,129 | +2 | +0.2% | 1,199,000 |
| 2011/02/07 | 1,129 | 1,131 | 1,112 | 1,127 | +10 | +0.9% | 2,443,000 |
| 2011/02/04 | 1,128 | 1,135 | 1,116 | 1,117 | -14 | -1.2% | 2,923,000 |
| 2011/02/03 | 1,132 | 1,140 | 1,126 | 1,131 | -1 | -0.1% | 1,263,000 |
| 2011/02/02 | 1,139 | 1,151 | 1,130 | 1,132 | +12 | +1.1% | 2,015,000 |
| 2011/02/01 | 1,123 | 1,124 | 1,110 | 1,120 | -2 | -0.2% | 1,519,000 |
| 2011/01/31 | 1,131 | 1,132 | 1,117 | 1,122 | -22 | -1.9% | 1,802,000 |
| 2011/01/28 | 1,155 | 1,156 | 1,133 | 1,144 | -10 | -0.9% | 1,480,000 |
| 2011/01/27 | 1,152 | 1,163 | 1,147 | 1,154 | +12 | +1.1% | 1,459,000 |
| 2011/01/26 | 1,143 | 1,146 | 1,137 | 1,142 | -10 | -0.9% | 1,071,000 |
| 2011/01/25 | 1,140 | 1,158 | 1,134 | 1,152 | +12 | +1.1% | 1,828,000 |
| 2011/01/24 | 1,142 | 1,142 | 1,130 | 1,140 | +5 | +0.4% | 1,016,000 |
| 2011/01/21 | 1,150 | 1,154 | 1,129 | 1,135 | -12 | -1% | 1,958,000 |
| 2011/01/20 | 1,148 | 1,148 | 1,140 | 1,147 | -4 | -0.3% | 1,288,000 |
| 2011/01/19 | 1,155 | 1,156 | 1,147 | 1,151 | +6 | +0.5% | 1,008,000 |
| 2011/01/18 | 1,140 | 1,149 | 1,140 | 1,145 | ±0 | ±0% | 832,000 |
| 2011/01/17 | 1,154 | 1,154 | 1,143 | 1,145 | -1 | -0.1% | 753,000 |
| 2011/01/14 | 1,141 | 1,157 | 1,141 | 1,146 | -12 | -1% | 2,529,000 |
| 2011/01/13 | 1,161 | 1,162 | 1,154 | 1,158 | +11 | +1% | 1,554,000 |
| 2011/01/12 | 1,172 | 1,172 | 1,145 | 1,147 | +5 | +0.4% | 3,039,000 |
| 2011/01/11 | 1,148 | 1,153 | 1,138 | 1,142 | +4 | +0.4% | 1,803,000 |
| 2011/01/07 | 1,145 | 1,154 | 1,133 | 1,138 | +9 | +0.8% | 1,660,000 |
| 2011/01/06 | 1,134 | 1,137 | 1,125 | 1,129 | +15 | +1.3% | 1,529,000 |
| 2011/01/05 | 1,123 | 1,124 | 1,110 | 1,114 | -4 | -0.4% | 1,082,000 |
| 2011/01/04 | 1,127 | 1,128 | 1,116 | 1,118 | +12 | +1.1% | 1,457,000 |
| 2010/12/30 | 1,117 | 1,122 | 1,106 | 1,106 | -19 | -1.7% | 929,000 |
| 2010/12/29 | 1,117 | 1,125 | 1,112 | 1,125 | +9 | +0.8% | 596,000 |
| 2010/12/28 | 1,116 | 1,122 | 1,115 | 1,116 | -6 | -0.5% | 422,000 |
| 2010/12/27 | 1,110 | 1,125 | 1,106 | 1,122 | +20 | +1.8% | 1,175,000 |
| 2010/12/24 | 1,105 | 1,112 | 1,098 | 1,102 | -16 | -1.4% | 1,143,000 |
| 2010/12/22 | 1,116 | 1,123 | 1,115 | 1,118 | -6 | -0.5% | 1,162,000 |
| 2010/12/21 | 1,112 | 1,127 | 1,111 | 1,124 | +22 | +2% | 1,589,000 |
| 2010/12/20 | 1,105 | 1,116 | 1,100 | 1,102 | -8 | -0.7% | 1,210,000 |
| 2010/12/17 | 1,110 | 1,116 | 1,108 | 1,110 | +1 | +0.1% | 1,319,000 |
| 2010/12/16 | 1,107 | 1,113 | 1,101 | 1,109 | +2 | +0.2% | 1,272,000 |
| 2010/12/15 | 1,102 | 1,111 | 1,101 | 1,107 | +1 | +0.1% | 1,153,000 |
| 2010/12/14 | 1,096 | 1,107 | 1,090 | 1,106 | +2 | +0.2% | 1,630,000 |
3451～
3500
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
