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 |
|---|---|---|---|---|---|---|---|
| 2023/08/01 | 4,056 | 4,075 | 4,042 | 4,056 | +17 | +0.4% | 486,700 |
| 2023/07/31 | 4,031 | 4,086 | 4,011 | 4,039 | +52 | +1.3% | 764,700 |
| 2023/07/28 | 3,934 | 3,991 | 3,876 | 3,987 | +4 | +0.1% | 827,400 |
| 2023/07/27 | 3,963 | 3,992 | 3,945 | 3,983 | -25 | -0.6% | 530,600 |
| 2023/07/26 | 4,005 | 4,018 | 3,989 | 4,008 | -16 | -0.4% | 443,800 |
| 2023/07/25 | 4,059 | 4,059 | 4,006 | 4,024 | -35 | -0.9% | 399,100 |
| 2023/07/24 | 4,041 | 4,077 | 4,040 | 4,059 | +58 | +1.4% | 625,200 |
| 2023/07/21 | 3,982 | 4,025 | 3,967 | 4,001 | +27 | +0.7% | 534,600 |
| 2023/07/20 | 3,996 | 4,015 | 3,963 | 3,974 | -23 | -0.6% | 370,300 |
| 2023/07/19 | 4,000 | 4,005 | 3,967 | 3,997 | +31 | +0.8% | 447,500 |
| 2023/07/18 | 3,899 | 3,974 | 3,892 | 3,966 | +87 | +2.2% | 524,100 |
| 2023/07/14 | 3,897 | 3,941 | 3,860 | 3,879 | -16 | -0.4% | 607,000 |
| 2023/07/13 | 3,906 | 3,911 | 3,866 | 3,895 | -11 | -0.3% | 421,200 |
| 2023/07/12 | 3,974 | 3,974 | 3,890 | 3,906 | -43 | -1.1% | 416,600 |
| 2023/07/11 | 3,980 | 3,990 | 3,945 | 3,949 | -16 | -0.4% | 423,600 |
| 2023/07/10 | 3,962 | 3,978 | 3,924 | 3,965 | -1 | ±0% | 598,900 |
| 2023/07/07 | 4,001 | 4,005 | 3,932 | 3,966 | -45 | -1.1% | 713,000 |
| 2023/07/06 | 4,006 | 4,037 | 3,991 | 4,011 | -6 | -0.1% | 514,100 |
| 2023/07/05 | 4,011 | 4,020 | 3,989 | 4,017 | -26 | -0.6% | 496,400 |
| 2023/07/04 | 4,092 | 4,104 | 4,031 | 4,043 | -54 | -1.3% | 368,100 |
| 2023/07/03 | 4,105 | 4,120 | 4,090 | 4,097 | +19 | +0.5% | 344,800 |
| 2023/06/30 | 4,052 | 4,086 | 4,038 | 4,078 | +18 | +0.4% | 704,100 |
| 2023/06/29 | 4,126 | 4,150 | 4,051 | 4,060 | -66 | -1.6% | 778,100 |
| 2023/06/28 | 4,120 | 4,138 | 4,073 | 4,126 | +64 | +1.6% | 712,200 |
| 2023/06/27 | 4,102 | 4,102 | 4,040 | 4,062 | -40 | -1% | 587,900 |
| 2023/06/26 | 4,044 | 4,110 | 4,025 | 4,102 | +58 | +1.4% | 687,300 |
| 2023/06/23 | 4,115 | 4,122 | 4,016 | 4,044 | -71 | -1.7% | 840,700 |
| 2023/06/22 | 4,067 | 4,119 | 4,067 | 4,115 | +52 | +1.3% | 687,400 |
| 2023/06/21 | 3,971 | 4,067 | 3,964 | 4,063 | +65 | +1.6% | 676,200 |
| 2023/06/20 | 4,019 | 4,032 | 3,973 | 3,998 | -43 | -1.1% | 896,600 |
| 2023/06/19 | 4,044 | 4,060 | 4,011 | 4,041 | +6 | +0.1% | 661,100 |
| 2023/06/16 | 4,024 | 4,036 | 3,975 | 4,035 | -13 | -0.3% | 1,695,300 |
| 2023/06/15 | 4,081 | 4,083 | 4,047 | 4,048 | -21 | -0.5% | 641,300 |
| 2023/06/14 | 4,033 | 4,085 | 4,028 | 4,069 | +55 | +1.4% | 779,400 |
| 2023/06/13 | 3,978 | 4,016 | 3,973 | 4,014 | +56 | +1.4% | 828,900 |
| 2023/06/12 | 4,000 | 4,001 | 3,938 | 3,958 | -34 | -0.9% | 557,300 |
| 2023/06/09 | 3,990 | 4,000 | 3,966 | 3,992 | +18 | +0.5% | 980,000 |
| 2023/06/08 | 4,011 | 4,022 | 3,958 | 3,974 | -37 | -0.9% | 760,100 |
| 2023/06/07 | 4,059 | 4,110 | 4,010 | 4,011 | -47 | -1.2% | 1,114,700 |
| 2023/06/06 | 4,020 | 4,060 | 4,010 | 4,058 | +17 | +0.4% | 705,800 |
| 2023/06/05 | 4,050 | 4,063 | 4,021 | 4,041 | +1 | ±0% | 959,900 |
| 2023/06/02 | 3,950 | 4,050 | 3,945 | 4,040 | +110 | +2.8% | 861,000 |
| 2023/06/01 | 3,970 | 3,985 | 3,925 | 3,930 | -45 | -1.1% | 1,022,000 |
| 2023/05/31 | 4,010 | 4,030 | 3,975 | 3,975 | -85 | -2.1% | 2,052,400 |
| 2023/05/30 | 4,020 | 4,070 | 4,010 | 4,060 | +20 | +0.5% | 466,500 |
| 2023/05/29 | 4,025 | 4,070 | 4,010 | 4,040 | +65 | +1.6% | 784,200 |
| 2023/05/26 | 3,965 | 4,000 | 3,950 | 3,975 | +5 | +0.1% | 724,700 |
| 2023/05/25 | 3,970 | 3,995 | 3,960 | 3,970 | -40 | -1% | 644,900 |
| 2023/05/24 | 4,045 | 4,050 | 3,995 | 4,010 | -35 | -0.9% | 710,300 |
| 2023/05/23 | 4,075 | 4,100 | 4,045 | 4,045 | -30 | -0.7% | 942,100 |
501～
550
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 | 0.94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 | 4.61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 | 12.60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
