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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 2,148 | 2,148.5 | 2,122.5 | 2,139.5 | +20 | +0.9% | 1,723,300 |
| 2025/03/31 | 2,142 | 2,150.5 | 2,108 | 2,119.5 | -41.5 | -1.9% | 1,969,800 |
| 2025/03/28 | 2,171.5 | 2,178.5 | 2,142.5 | 2,161 | -46 | -2.1% | 2,221,600 |
| 2025/03/27 | 2,182 | 2,209 | 2,176 | 2,207 | +16 | +0.7% | 1,629,700 |
| 2025/03/26 | 2,172 | 2,219 | 2,154 | 2,191 | +31 | +1.4% | 1,836,700 |
| 2025/03/25 | 2,175 | 2,192 | 2,153 | 2,160 | -8.5 | -0.4% | 1,052,800 |
| 2025/03/24 | 2,183 | 2,195.5 | 2,152 | 2,168.5 | -17.5 | -0.8% | 948,900 |
| 2025/03/21 | 2,205.5 | 2,216.5 | 2,182 | 2,186 | -22 | -1% | 1,935,300 |
| 2025/03/19 | 2,225 | 2,237 | 2,206 | 2,208 | -23.5 | -1.1% | 1,296,900 |
| 2025/03/18 | 2,245 | 2,251 | 2,228.5 | 2,231.5 | +22.5 | +1% | 1,690,700 |
| 2025/03/17 | 2,225 | 2,228 | 2,203.5 | 2,209 | +17 | +0.8% | 1,272,400 |
| 2025/03/14 | 2,201.5 | 2,206.5 | 2,176 | 2,192 | -10 | -0.5% | 1,804,400 |
| 2025/03/13 | 2,198.5 | 2,219 | 2,188 | 2,202 | +12.5 | +0.6% | 1,682,400 |
| 2025/03/12 | 2,168 | 2,194 | 2,157.5 | 2,189.5 | +9.5 | +0.4% | 1,492,400 |
| 2025/03/11 | 2,150 | 2,184 | 2,140.5 | 2,180 | -1.5 | -0.1% | 1,723,200 |
| 2025/03/10 | 2,186 | 2,191 | 2,155.5 | 2,181.5 | -10.5 | -0.5% | 1,423,100 |
| 2025/03/07 | 2,200 | 2,200 | 2,165.5 | 2,192 | -29.5 | -1.3% | 1,299,000 |
| 2025/03/06 | 2,231 | 2,239.5 | 2,216.5 | 2,221.5 | -18.5 | -0.8% | 1,475,800 |
| 2025/03/05 | 2,250 | 2,250 | 2,226.5 | 2,240 | -20.5 | -0.9% | 1,201,800 |
| 2025/03/04 | 2,221 | 2,285 | 2,220 | 2,260.5 | +39.5 | +1.8% | 1,784,800 |
| 2025/03/03 | 2,192.5 | 2,227 | 2,181 | 2,221 | +44 | +2% | 1,885,600 |
| 2025/02/28 | 2,196 | 2,199 | 2,170.5 | 2,177 | -25.5 | -1.2% | 2,109,500 |
| 2025/02/27 | 2,192 | 2,215 | 2,185 | 2,202.5 | +7 | +0.3% | 967,000 |
| 2025/02/26 | 2,196 | 2,203.5 | 2,171.5 | 2,195.5 | -11 | -0.5% | 1,229,800 |
| 2025/02/25 | 2,185 | 2,231 | 2,181.5 | 2,206.5 | +3.5 | +0.2% | 1,877,000 |
| 2025/02/21 | 2,129 | 2,216.5 | 2,122.5 | 2,203 | +62.5 | +2.9% | 1,962,400 |
| 2025/02/20 | 2,142 | 2,161 | 2,130.5 | 2,140.5 | -30.5 | -1.4% | 1,555,000 |
| 2025/02/19 | 2,170 | 2,184.5 | 2,153.5 | 2,171 | +1 | ±0% | 1,071,700 |
| 2025/02/18 | 2,185 | 2,210 | 2,157.5 | 2,170 | -20 | -0.9% | 1,475,600 |
| 2025/02/17 | 2,195 | 2,258 | 2,176 | 2,190 | -3 | -0.1% | 1,571,400 |
| 2025/02/14 | 2,190.5 | 2,214 | 2,183.5 | 2,193 | +17.5 | +0.8% | 1,831,600 |
| 2025/02/13 | 2,156.5 | 2,175.5 | 2,129 | 2,175.5 | +38 | +1.8% | 1,151,300 |
| 2025/02/12 | 2,167 | 2,168.5 | 2,133.5 | 2,137.5 | -1.5 | -0.1% | 1,108,500 |
| 2025/02/10 | 2,135 | 2,145.5 | 2,121 | 2,139 | +5 | +0.2% | 631,400 |
| 2025/02/07 | 2,133.5 | 2,137.5 | 2,109.5 | 2,134 | +1 | ±0% | 918,500 |
| 2025/02/06 | 2,135 | 2,146.5 | 2,120 | 2,133 | -7.5 | -0.4% | 861,000 |
| 2025/02/05 | 2,167 | 2,176.5 | 2,122.5 | 2,140.5 | -24 | -1.1% | 1,240,200 |
| 2025/02/04 | 2,232.5 | 2,234 | 2,163.5 | 2,164.5 | -44 | -2% | 1,285,200 |
| 2025/02/03 | 2,260 | 2,263.5 | 2,190 | 2,208.5 | -89.5 | -3.9% | 1,918,300 |
| 2025/01/31 | 2,295 | 2,304 | 2,282 | 2,298 | +2.5 | +0.1% | 1,049,800 |
| 2025/01/30 | 2,294 | 2,301 | 2,284 | 2,295.5 | +1.5 | +0.1% | 691,700 |
| 2025/01/29 | 2,276 | 2,300.5 | 2,270 | 2,294 | +15 | +0.7% | 837,000 |
| 2025/01/28 | 2,293 | 2,294.5 | 2,275 | 2,279 | -9 | -0.4% | 952,600 |
| 2025/01/27 | 2,291 | 2,304.5 | 2,279.5 | 2,288 | +29 | +1.3% | 1,282,700 |
| 2025/01/24 | 2,281.5 | 2,281.5 | 2,259 | 2,259 | -15 | -0.7% | 1,034,300 |
| 2025/01/23 | 2,263 | 2,289 | 2,257 | 2,274 | +10 | +0.4% | 1,125,700 |
| 2025/01/22 | 2,261 | 2,270 | 2,250.5 | 2,264 | +9.5 | +0.4% | 1,065,300 |
| 2025/01/21 | 2,271 | 2,276.5 | 2,245 | 2,254.5 | -7.5 | -0.3% | 1,251,000 |
| 2025/01/20 | 2,256 | 2,287 | 2,253 | 2,262 | +4 | +0.2% | 1,031,300 |
| 2025/01/17 | 2,225 | 2,266 | 2,222.5 | 2,258 | +8 | +0.4% | 1,483,600 |
1～
50
件表示中 / 3670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 | 213,900円 | +2.1% | +11.4% | 1.78% | 9.13倍 | 0.82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 | 318,000円 | +15.0% | +24.2% | 0.82% | 29.16倍 | 9.76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 | 415,400円 | +2.5% | +6.9% | 1.16% | 15.02倍 | 0.86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 | 115,100円 | -0.6% | -46.8% | 2.20% | 38.62倍 | 1.08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 | 286,000円 | +8.2% | +0.4% | 3.18% | 16.12倍 | 1.24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
