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 |
|---|---|---|---|---|---|---|---|
| 2010/12/13 | 1,100 | 1,104 | 1,088 | 1,104 | +10 | +0.9% | 1,341,000 |
| 2010/12/10 | 1,119 | 1,119 | 1,082 | 1,094 | +5 | +0.5% | 5,593,000 |
| 2010/12/09 | 1,081 | 1,090 | 1,077 | 1,089 | +9 | +0.8% | 1,277,000 |
| 2010/12/08 | 1,071 | 1,083 | 1,068 | 1,080 | +7 | +0.7% | 1,625,000 |
| 2010/12/07 | 1,066 | 1,073 | 1,054 | 1,073 | +2 | +0.2% | 3,035,000 |
| 2010/12/06 | 1,082 | 1,083 | 1,070 | 1,071 | -4 | -0.4% | 1,228,000 |
| 2010/12/03 | 1,078 | 1,084 | 1,068 | 1,075 | +5 | +0.5% | 1,205,000 |
| 2010/12/02 | 1,075 | 1,077 | 1,068 | 1,070 | +14 | +1.3% | 1,342,000 |
| 2010/12/01 | 1,051 | 1,060 | 1,046 | 1,056 | +2 | +0.2% | 1,308,000 |
| 2010/11/30 | 1,066 | 1,072 | 1,054 | 1,054 | -16 | -1.5% | 1,826,000 |
| 2010/11/29 | 1,050 | 1,076 | 1,047 | 1,070 | +19 | +1.8% | 1,146,000 |
| 2010/11/26 | 1,056 | 1,062 | 1,048 | 1,051 | -5 | -0.5% | 1,714,000 |
| 2010/11/25 | 1,066 | 1,068 | 1,052 | 1,056 | -3 | -0.3% | 1,786,000 |
| 2010/11/24 | 1,059 | 1,071 | 1,055 | 1,059 | -27 | -2.5% | 1,803,000 |
| 2010/11/22 | 1,091 | 1,092 | 1,072 | 1,086 | +7 | +0.6% | 1,420,000 |
| 2010/11/19 | 1,067 | 1,081 | 1,067 | 1,079 | +3 | +0.3% | 2,324,000 |
| 2010/11/18 | 1,030 | 1,076 | 1,027 | 1,076 | +54 | +5.3% | 3,350,000 |
| 2010/11/17 | 1,019 | 1,029 | 1,018 | 1,022 | -5 | -0.5% | 1,573,000 |
| 2010/11/16 | 1,040 | 1,042 | 1,024 | 1,027 | -13 | -1.3% | 1,522,000 |
| 2010/11/15 | 1,040 | 1,042 | 1,029 | 1,040 | +11 | +1.1% | 1,720,000 |
| 2010/11/12 | 1,016 | 1,036 | 1,015 | 1,029 | -36 | -3.4% | 2,827,000 |
| 2010/11/11 | 1,076 | 1,076 | 1,061 | 1,065 | +7 | +0.7% | 1,209,000 |
| 2010/11/10 | 1,043 | 1,065 | 1,041 | 1,058 | +16 | +1.5% | 1,556,000 |
| 2010/11/09 | 1,050 | 1,057 | 1,039 | 1,042 | -7 | -0.7% | 1,421,000 |
| 2010/11/08 | 1,045 | 1,059 | 1,045 | 1,049 | +5 | +0.5% | 1,442,000 |
| 2010/11/05 | 1,044 | 1,068 | 1,044 | 1,044 | +24 | +2.4% | 3,043,000 |
| 2010/11/04 | 1,026 | 1,032 | 1,018 | 1,020 | +16 | +1.6% | 1,201,000 |
| 2010/11/02 | 1,004 | 1,006 | 991 | 1,004 | ±0 | ±0% | 1,566,000 |
| 2010/11/01 | 1,016 | 1,027 | 1,002 | 1,004 | -12 | -1.2% | 1,208,000 |
| 2010/10/29 | 1,023 | 1,026 | 1,011 | 1,016 | -6 | -0.6% | 1,777,000 |
| 2010/10/28 | 1,025 | 1,030 | 1,015 | 1,022 | -9 | -0.9% | 1,831,000 |
| 2010/10/27 | 1,038 | 1,042 | 1,021 | 1,031 | -6 | -0.6% | 1,245,000 |
| 2010/10/26 | 1,037 | 1,047 | 1,030 | 1,037 | +5 | +0.5% | 1,164,000 |
| 2010/10/25 | 1,032 | 1,042 | 1,029 | 1,032 | -5 | -0.5% | 898,000 |
| 2010/10/22 | 1,036 | 1,044 | 1,031 | 1,037 | +9 | +0.9% | 1,350,000 |
| 2010/10/21 | 1,025 | 1,060 | 1,013 | 1,028 | +3 | +0.3% | 2,068,000 |
| 2010/10/20 | 1,030 | 1,032 | 1,014 | 1,025 | -22 | -2.1% | 1,893,000 |
| 2010/10/19 | 1,041 | 1,053 | 1,040 | 1,047 | +11 | +1.1% | 1,271,000 |
| 2010/10/18 | 1,034 | 1,042 | 1,031 | 1,036 | +3 | +0.3% | 1,139,000 |
| 2010/10/15 | 1,054 | 1,054 | 1,021 | 1,033 | -14 | -1.3% | 1,890,000 |
| 2010/10/14 | 1,055 | 1,067 | 1,047 | 1,047 | +9 | +0.9% | 1,539,000 |
| 2010/10/13 | 1,048 | 1,055 | 1,036 | 1,038 | -1 | -0.1% | 1,641,000 |
| 2010/10/12 | 1,070 | 1,070 | 1,035 | 1,039 | -17 | -1.6% | 1,539,000 |
| 2010/10/08 | 1,052 | 1,067 | 1,049 | 1,056 | +5 | +0.5% | 1,878,000 |
| 2010/10/07 | 1,053 | 1,058 | 1,043 | 1,051 | -7 | -0.7% | 1,208,000 |
| 2010/10/06 | 1,048 | 1,058 | 1,037 | 1,058 | +23 | +2.2% | 2,411,000 |
| 2010/10/05 | 1,012 | 1,045 | 1,005 | 1,035 | +18 | +1.8% | 1,849,000 |
| 2010/10/04 | 1,026 | 1,040 | 1,014 | 1,017 | -2 | -0.2% | 2,005,000 |
| 2010/10/01 | 1,026 | 1,031 | 1,014 | 1,019 | ±0 | ±0% | 1,430,000 |
| 2010/09/30 | 1,052 | 1,057 | 1,018 | 1,019 | -32 | -3% | 1,266,000 |
3501～
3550
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
