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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 1,042 | 1,054 | 1,039 | 1,051 | +10 | +1% | 1,562,000 |
| 2010/09/28 | 1,045 | 1,048 | 1,037 | 1,041 | -18 | -1.7% | 1,185,000 |
| 2010/09/27 | 1,056 | 1,063 | 1,045 | 1,059 | +15 | +1.4% | 1,844,000 |
| 2010/09/24 | 1,026 | 1,061 | 1,026 | 1,044 | -6 | -0.6% | 2,923,000 |
| 2010/09/22 | 1,034 | 1,058 | 1,032 | 1,050 | +17 | +1.6% | 2,064,000 |
| 2010/09/21 | 1,044 | 1,046 | 1,030 | 1,033 | -4 | -0.4% | 1,604,000 |
| 2010/09/17 | 1,028 | 1,043 | 1,028 | 1,037 | +19 | +1.9% | 1,884,000 |
| 2010/09/16 | 1,047 | 1,051 | 1,015 | 1,018 | -29 | -2.8% | 3,102,000 |
| 2010/09/15 | 1,015 | 1,055 | 1,003 | 1,047 | +37 | +3.7% | 3,028,000 |
| 2010/09/14 | 1,017 | 1,024 | 1,004 | 1,010 | -14 | -1.4% | 1,926,000 |
| 2010/09/13 | 1,035 | 1,040 | 1,022 | 1,024 | +1 | +0.1% | 1,194,000 |
| 2010/09/10 | 1,019 | 1,038 | 1,008 | 1,023 | +13 | +1.3% | 3,223,000 |
| 2010/09/09 | 1,009 | 1,010 | 999 | 1,010 | +12 | +1.2% | 1,376,000 |
| 2010/09/08 | 1,019 | 1,027 | 996 | 998 | -38 | -3.7% | 1,839,000 |
| 2010/09/07 | 1,029 | 1,042 | 1,028 | 1,036 | -4 | -0.4% | 1,168,000 |
| 2010/09/06 | 1,029 | 1,042 | 1,020 | 1,040 | +22 | +2.2% | 1,456,000 |
| 2010/09/03 | 1,014 | 1,022 | 1,009 | 1,018 | +8 | +0.8% | 1,237,000 |
| 2010/09/02 | 1,014 | 1,014 | 993 | 1,010 | +25 | +2.5% | 1,458,000 |
| 2010/09/01 | 983 | 987 | 968 | 985 | +8 | +0.8% | 2,159,000 |
| 2010/08/31 | 999 | 1,001 | 973 | 977 | -34 | -3.4% | 1,904,000 |
| 2010/08/30 | 1,003 | 1,020 | 1,000 | 1,011 | +19 | +1.9% | 1,586,000 |
| 2010/08/27 | 968 | 998 | 967 | 992 | +9 | +0.9% | 1,554,000 |
| 2010/08/26 | 982 | 987 | 967 | 983 | +12 | +1.2% | 2,328,000 |
| 2010/08/25 | 976 | 983 | 966 | 971 | -19 | -1.9% | 2,050,000 |
| 2010/08/24 | 991 | 1,001 | 983 | 990 | -15 | -1.5% | 2,330,000 |
| 2010/08/23 | 1,005 | 1,009 | 999 | 1,005 | -4 | -0.4% | 1,438,000 |
| 2010/08/20 | 1,024 | 1,030 | 1,007 | 1,009 | -32 | -3.1% | 1,528,000 |
| 2010/08/19 | 1,021 | 1,041 | 1,021 | 1,041 | +20 | +2% | 1,326,000 |
| 2010/08/18 | 1,023 | 1,033 | 1,010 | 1,021 | +3 | +0.3% | 1,169,000 |
| 2010/08/17 | 1,012 | 1,024 | 1,010 | 1,018 | -8 | -0.8% | 1,090,000 |
| 2010/08/16 | 1,016 | 1,030 | 1,012 | 1,026 | +4 | +0.4% | 1,158,000 |
| 2010/08/13 | 1,014 | 1,025 | 1,010 | 1,022 | +4 | +0.4% | 2,125,000 |
| 2010/08/12 | 1,019 | 1,024 | 1,007 | 1,018 | -17 | -1.6% | 1,975,000 |
| 2010/08/11 | 1,072 | 1,075 | 1,034 | 1,035 | -54 | -5% | 1,961,000 |
| 2010/08/10 | 1,081 | 1,100 | 1,077 | 1,089 | +17 | +1.6% | 1,983,000 |
| 2010/08/09 | 1,082 | 1,082 | 1,068 | 1,072 | -4 | -0.4% | 1,397,000 |
| 2010/08/06 | 1,053 | 1,076 | 1,049 | 1,076 | +12 | +1.1% | 1,442,000 |
| 2010/08/05 | 1,062 | 1,070 | 1,053 | 1,064 | +17 | +1.6% | 1,472,000 |
| 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 |
3551～
3600
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
