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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 1,053 | 1,057 | 1,040 | 1,047 | -17 | -1.6% | 1,756,000 |
| 2010/08/03 | 1,075 | 1,081 | 1,060 | 1,064 | +10 | +0.9% | 1,337,000 |
| 2010/08/02 | 1,056 | 1,073 | 1,052 | 1,054 | +9 | +0.9% | 1,269,000 |
| 2010/07/30 | 1,054 | 1,057 | 1,037 | 1,045 | -11 | -1% | 1,173,000 |
| 2010/07/29 | 1,065 | 1,068 | 1,055 | 1,056 | -28 | -2.6% | 1,344,000 |
| 2010/07/28 | 1,072 | 1,097 | 1,070 | 1,084 | +32 | +3% | 2,193,000 |
| 2010/07/27 | 1,046 | 1,055 | 1,036 | 1,052 | -5 | -0.5% | 1,526,000 |
| 2010/07/26 | 1,060 | 1,063 | 1,054 | 1,057 | +16 | +1.5% | 1,126,000 |
| 2010/07/23 | 1,046 | 1,052 | 1,033 | 1,041 | +22 | +2.2% | 1,216,000 |
| 2010/07/22 | 1,026 | 1,028 | 1,017 | 1,019 | -12 | -1.2% | 1,293,000 |
| 2010/07/21 | 1,040 | 1,043 | 1,023 | 1,031 | +8 | +0.8% | 1,526,000 |
| 2010/07/20 | 1,020 | 1,034 | 1,017 | 1,023 | -18 | -1.7% | 1,357,000 |
| 2010/07/16 | 1,069 | 1,069 | 1,039 | 1,041 | -27 | -2.5% | 1,297,000 |
| 2010/07/15 | 1,064 | 1,074 | 1,064 | 1,068 | -10 | -0.9% | 1,233,000 |
| 2010/07/14 | 1,077 | 1,085 | 1,072 | 1,078 | +27 | +2.6% | 1,112,000 |
| 2010/07/13 | 1,055 | 1,060 | 1,047 | 1,051 | -4 | -0.4% | 960,000 |
| 2010/07/12 | 1,072 | 1,076 | 1,054 | 1,055 | -16 | -1.5% | 1,147,000 |
| 2010/07/09 | 1,082 | 1,082 | 1,068 | 1,071 | +19 | +1.8% | 2,485,000 |
| 2010/07/08 | 1,050 | 1,055 | 1,044 | 1,052 | +22 | +2.1% | 1,410,000 |
| 2010/07/07 | 1,030 | 1,034 | 1,025 | 1,030 | -3 | -0.3% | 1,624,000 |
| 2010/07/06 | 1,018 | 1,033 | 1,014 | 1,033 | -3 | -0.3% | 1,499,000 |
| 2010/07/05 | 1,035 | 1,039 | 1,027 | 1,036 | +14 | +1.4% | 828,000 |
| 2010/07/02 | 1,035 | 1,035 | 1,016 | 1,022 | -3 | -0.3% | 1,429,000 |
| 2010/07/01 | 1,018 | 1,031 | 1,012 | 1,025 | -8 | -0.8% | 1,514,000 |
| 2010/06/30 | 1,051 | 1,057 | 1,031 | 1,033 | -45 | -4.2% | 2,435,000 |
| 2010/06/29 | 1,086 | 1,094 | 1,074 | 1,078 | -2 | -0.2% | 1,429,000 |
| 2010/06/28 | 1,090 | 1,094 | 1,075 | 1,080 | -10 | -0.9% | 1,757,000 |
| 2010/06/25 | 1,061 | 1,094 | 1,061 | 1,090 | +15 | +1.4% | 2,484,000 |
| 2010/06/24 | 1,082 | 1,087 | 1,075 | 1,075 | -5 | -0.5% | 1,327,000 |
| 2010/06/23 | 1,088 | 1,091 | 1,076 | 1,080 | -20 | -1.8% | 1,408,000 |
| 2010/06/22 | 1,118 | 1,118 | 1,095 | 1,100 | -21 | -1.9% | 1,420,000 |
| 2010/06/21 | 1,110 | 1,128 | 1,106 | 1,121 | +27 | +2.5% | 1,063,000 |
| 2010/06/18 | 1,097 | 1,104 | 1,088 | 1,094 | +2 | +0.2% | 1,432,000 |
| 2010/06/17 | 1,091 | 1,097 | 1,088 | 1,092 | -6 | -0.5% | 1,341,000 |
| 2010/06/16 | 1,101 | 1,109 | 1,092 | 1,098 | +13 | +1.2% | 1,861,000 |
| 2010/06/15 | 1,090 | 1,090 | 1,077 | 1,085 | -4 | -0.4% | 996,000 |
| 2010/06/14 | 1,091 | 1,095 | 1,081 | 1,089 | +13 | +1.2% | 1,272,000 |
| 2010/06/11 | 1,073 | 1,086 | 1,066 | 1,076 | +17 | +1.6% | 4,728,000 |
| 2010/06/10 | 1,067 | 1,067 | 1,055 | 1,059 | +4 | +0.4% | 954,000 |
| 2010/06/09 | 1,052 | 1,062 | 1,045 | 1,055 | -11 | -1% | 1,807,000 |
| 2010/06/08 | 1,071 | 1,074 | 1,057 | 1,066 | -6 | -0.6% | 1,369,000 |
| 2010/06/07 | 1,088 | 1,090 | 1,060 | 1,072 | -46 | -4.1% | 2,204,000 |
| 2010/06/04 | 1,121 | 1,126 | 1,115 | 1,118 | -8 | -0.7% | 1,069,000 |
| 2010/06/03 | 1,116 | 1,128 | 1,111 | 1,126 | +25 | +2.3% | 1,741,000 |
| 2010/06/02 | 1,100 | 1,117 | 1,095 | 1,101 | -12 | -1.1% | 1,336,000 |
| 2010/06/01 | 1,119 | 1,121 | 1,087 | 1,113 | -2 | -0.2% | 1,062,000 |
| 2010/05/31 | 1,118 | 1,121 | 1,104 | 1,115 | +7 | +0.6% | 1,662,000 |
| 2010/05/28 | 1,132 | 1,139 | 1,101 | 1,108 | -14 | -1.2% | 3,518,000 |
| 2010/05/27 | 1,091 | 1,126 | 1,089 | 1,122 | +8 | +0.7% | 2,216,000 |
| 2010/05/26 | 1,132 | 1,142 | 1,113 | 1,114 | +12 | +1.1% | 3,618,000 |
3501～
3550
件表示中 / 3585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 | 232,600円 | +2.1% | +1.3% | 1.38% | 11.90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 | 281,500円 | +19.2% | +89.5% | 0.71% | 31.98倍 | 8.06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 | 314,400円 | +9.5% | +56.5% | 0.70% | 18.70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 | 400,400円 | +2.5% | +6.9% | 1.20% | 17.04倍 | 0.85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 | 107,800円 | -0.6% | -29.6% | 2.35% | 29.25倍 | 1.09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
