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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 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 |
| 2010/05/25 | 1,111 | 1,119 | 1,097 | 1,102 | -21 | -1.9% | 1,522,000 |
| 2010/05/24 | 1,117 | 1,135 | 1,110 | 1,123 | -5 | -0.4% | 1,715,000 |
| 2010/05/21 | 1,115 | 1,136 | 1,115 | 1,128 | -37 | -3.2% | 2,258,000 |
| 2010/05/20 | 1,158 | 1,173 | 1,155 | 1,165 | -11 | -0.9% | 1,653,000 |
| 2010/05/19 | 1,181 | 1,181 | 1,160 | 1,176 | -35 | -2.9% | 2,764,000 |
| 2010/05/18 | 1,222 | 1,223 | 1,207 | 1,211 | +9 | +0.7% | 1,571,000 |
| 2010/05/17 | 1,190 | 1,205 | 1,177 | 1,202 | -16 | -1.3% | 2,000,000 |
| 2010/05/14 | 1,218 | 1,231 | 1,189 | 1,218 | -27 | -2.2% | 2,220,000 |
| 2010/05/13 | 1,235 | 1,247 | 1,229 | 1,245 | +22 | +1.8% | 1,607,000 |
| 2010/05/12 | 1,230 | 1,238 | 1,222 | 1,223 | +3 | +0.2% | 1,713,000 |
| 2010/05/11 | 1,245 | 1,245 | 1,217 | 1,220 | -12 | -1% | 1,934,000 |
| 2010/05/10 | 1,185 | 1,238 | 1,174 | 1,232 | +17 | +1.4% | 2,472,000 |
3601～
3650
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
