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 |
|---|---|---|---|---|---|---|---|
| 2010/07/05 | 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 |
| 2010/05/07 | 1,199 | 1,223 | 1,193 | 1,215 | -44 | -3.5% | 2,383,000 |
| 2010/05/06 | 1,287 | 1,287 | 1,247 | 1,259 | -46 | -3.5% | 2,293,000 |
| 2010/04/30 | 1,273 | 1,309 | 1,268 | 1,305 | +18 | +1.4% | 1,514,000 |
| 2010/04/28 | 1,299 | 1,304 | 1,272 | 1,287 | -39 | -2.9% | 2,314,000 |
| 2010/04/27 | 1,323 | 1,330 | 1,314 | 1,326 | -13 | -1% | 1,558,000 |
| 2010/04/26 | 1,344 | 1,356 | 1,335 | 1,339 | +14 | +1.1% | 1,529,000 |
| 2010/04/23 | 1,315 | 1,327 | 1,309 | 1,325 | -5 | -0.4% | 1,672,000 |
| 2010/04/22 | 1,327 | 1,333 | 1,311 | 1,330 | -19 | -1.4% | 1,584,000 |
| 2010/04/21 | 1,362 | 1,368 | 1,342 | 1,349 | -1 | -0.1% | 2,690,000 |
3701～
3750
件表示中 / 3764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 | 240,700円 | +2.9% | -9.4% | 1.66% | 11.91倍 | 0.95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 |
| バンダイナム | 565,200円 | -3.3% | -20.1% | 1.15% | 36.59倍 | 4.62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 |
| アシックス | 424,300円 | +17.9% | +41.5% | 0.66% | 34.95倍 | 12.59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 | 377,300円 | +9.4% | +9.5% | 1.48% | 16.62倍 | 0.84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 | 96,800円 | -2.2% | +40.2% | 2.69% | 19.50倍 | 0.98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
