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 |
|---|---|---|---|---|---|---|---|
| 2023/05/22 | 4,075 | 4,095 | 4,045 | 4,075 | -25 | -0.6% | 749,000 |
| 2023/05/19 | 4,130 | 4,135 | 4,090 | 4,100 | -15 | -0.4% | 865,900 |
| 2023/05/18 | 4,090 | 4,115 | 4,025 | 4,115 | +45 | +1.1% | 1,040,300 |
| 2023/05/17 | 3,985 | 4,105 | 3,980 | 4,070 | +90 | +2.3% | 1,156,100 |
| 2023/05/16 | 3,945 | 3,985 | 3,925 | 3,980 | +65 | +1.7% | 1,147,000 |
| 2023/05/15 | 3,925 | 3,930 | 3,840 | 3,915 | -50 | -1.3% | 1,591,500 |
| 2023/05/12 | 3,920 | 3,975 | 3,905 | 3,965 | +40 | +1% | 981,900 |
| 2023/05/11 | 3,915 | 3,940 | 3,900 | 3,925 | -10 | -0.3% | 673,200 |
| 2023/05/10 | 3,935 | 3,955 | 3,910 | 3,935 | +35 | +0.9% | 987,300 |
| 2023/05/09 | 3,900 | 3,930 | 3,890 | 3,900 | -5 | -0.1% | 1,032,900 |
| 2023/05/08 | 3,915 | 3,960 | 3,900 | 3,905 | -10 | -0.3% | 1,393,100 |
| 2023/05/02 | 3,950 | 3,955 | 3,915 | 3,915 | -35 | -0.9% | 818,500 |
| 2023/05/01 | 3,910 | 3,960 | 3,905 | 3,950 | +50 | +1.3% | 702,700 |
| 2023/04/28 | 3,850 | 3,905 | 3,840 | 3,900 | +85 | +2.2% | 1,094,200 |
| 2023/04/27 | 3,780 | 3,825 | 3,760 | 3,815 | ±0 | ±0% | 2,208,000 |
| 2023/04/26 | 3,840 | 3,845 | 3,800 | 3,815 | -15 | -0.4% | 992,300 |
| 2023/04/25 | 3,845 | 3,860 | 3,820 | 3,830 | +5 | +0.1% | 621,700 |
| 2023/04/24 | 3,830 | 3,840 | 3,805 | 3,825 | -5 | -0.1% | 543,100 |
| 2023/04/21 | 3,835 | 3,865 | 3,810 | 3,830 | +10 | +0.3% | 967,900 |
| 2023/04/20 | 3,780 | 3,835 | 3,775 | 3,820 | +15 | +0.4% | 868,100 |
| 2023/04/19 | 3,810 | 3,825 | 3,770 | 3,805 | ±0 | ±0% | 980,100 |
| 2023/04/18 | 3,805 | 3,830 | 3,795 | 3,805 | +20 | +0.5% | 893,200 |
| 2023/04/17 | 3,760 | 3,785 | 3,745 | 3,785 | +15 | +0.4% | 578,500 |
| 2023/04/14 | 3,760 | 3,780 | 3,735 | 3,770 | ±0 | ±0% | 1,342,600 |
| 2023/04/13 | 3,800 | 3,800 | 3,760 | 3,770 | -25 | -0.7% | 927,300 |
| 2023/04/12 | 3,790 | 3,805 | 3,780 | 3,795 | +30 | +0.8% | 844,900 |
| 2023/04/11 | 3,750 | 3,775 | 3,730 | 3,765 | +35 | +0.9% | 834,200 |
| 2023/04/10 | 3,745 | 3,775 | 3,705 | 3,730 | -10 | -0.3% | 804,000 |
| 2023/04/07 | 3,725 | 3,745 | 3,710 | 3,740 | +5 | +0.1% | 580,500 |
| 2023/04/06 | 3,710 | 3,775 | 3,710 | 3,735 | ±0 | ±0% | 1,134,700 |
| 2023/04/05 | 3,725 | 3,755 | 3,705 | 3,735 | -50 | -1.3% | 981,300 |
| 2023/04/04 | 3,790 | 3,815 | 3,755 | 3,785 | +35 | +0.9% | 1,094,200 |
| 2023/04/03 | 3,750 | 3,760 | 3,710 | 3,750 | +45 | +1.2% | 734,000 |
| 2023/03/31 | 3,690 | 3,725 | 3,680 | 3,705 | +40 | +1.1% | 996,700 |
| 2023/03/30 | 3,675 | 3,685 | 3,630 | 3,665 | -15 | -0.4% | 662,400 |
| 2023/03/29 | 3,650 | 3,685 | 3,625 | 3,680 | +60 | +1.7% | 1,011,500 |
| 2023/03/28 | 3,650 | 3,655 | 3,595 | 3,620 | +5 | +0.1% | 634,500 |
| 2023/03/27 | 3,650 | 3,660 | 3,610 | 3,615 | -5 | -0.1% | 746,900 |
| 2023/03/24 | 3,570 | 3,640 | 3,535 | 3,620 | -20 | -0.5% | 1,943,400 |
| 2023/03/23 | 3,625 | 3,650 | 3,605 | 3,640 | -30 | -0.8% | 1,026,500 |
| 2023/03/22 | 3,625 | 3,715 | 3,625 | 3,670 | +45 | +1.2% | 1,480,500 |
| 2023/03/20 | 3,670 | 3,690 | 3,625 | 3,625 | -40 | -1.1% | 1,081,600 |
| 2023/03/17 | 3,630 | 3,700 | 3,630 | 3,665 | +50 | +1.4% | 1,533,400 |
| 2023/03/16 | 3,590 | 3,630 | 3,560 | 3,615 | -45 | -1.2% | 1,063,200 |
| 2023/03/15 | 3,670 | 3,720 | 3,635 | 3,660 | +5 | +0.1% | 1,391,400 |
| 2023/03/14 | 3,690 | 3,710 | 3,630 | 3,655 | -175 | -4.6% | 2,281,000 |
| 2023/03/13 | 3,840 | 3,840 | 3,750 | 3,830 | -100 | -2.5% | 2,593,200 |
| 2023/03/10 | 4,100 | 4,160 | 3,925 | 3,930 | +140 | +3.7% | 6,087,000 |
| 2023/03/09 | 3,760 | 3,800 | 3,740 | 3,790 | +50 | +1.3% | 806,900 |
| 2023/03/08 | 3,735 | 3,755 | 3,715 | 3,740 | +15 | +0.4% | 627,600 |
551～
600
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
