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 |
|---|---|---|---|---|---|---|---|
| 2025/01/31 | 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 |
| 2025/01/16 | 2,230 | 2,263 | 2,226.5 | 2,250 | +26.5 | +1.2% | 1,653,400 |
| 2025/01/15 | 2,230 | 2,238 | 2,212 | 2,223.5 | +12 | +0.5% | 1,308,400 |
| 2025/01/14 | 2,226 | 2,236 | 2,202.5 | 2,211.5 | -15 | -0.7% | 1,933,900 |
| 2025/01/10 | 2,244.5 | 2,248.5 | 2,221.5 | 2,226.5 | -18.5 | -0.8% | 1,617,800 |
| 2025/01/09 | 2,230 | 2,256.5 | 2,226.5 | 2,245 | +17 | +0.8% | 1,292,900 |
| 2025/01/08 | 2,239.5 | 2,262 | 2,223 | 2,228 | -11.5 | -0.5% | 1,843,800 |
| 2025/01/07 | 2,222 | 2,246.5 | 2,216 | 2,239.5 | +3 | +0.1% | 1,490,300 |
| 2025/01/06 | 2,222 | 2,239 | 2,220 | 2,236.5 | +17 | +0.8% | 1,435,200 |
| 2024/12/30 | 2,243 | 2,262.5 | 2,214 | 2,219.5 | -18.5 | -0.8% | 1,255,300 |
| 2024/12/27 | 2,223 | 2,244.5 | 2,205 | 2,238 | +15.5 | +0.7% | 1,878,600 |
| 2024/12/26 | 2,215 | 2,233 | 2,204 | 2,222.5 | -0.5 | ±0% | 1,328,300 |
| 2024/12/25 | 2,233 | 2,236 | 2,200.5 | 2,223 | -9 | -0.4% | 978,600 |
| 2024/12/24 | 2,236.5 | 2,249 | 2,224.5 | 2,232 | -31.5 | -1.4% | 1,051,600 |
| 2024/12/23 | 2,230 | 2,265 | 2,220.5 | 2,263.5 | +52 | +2.4% | 1,342,100 |
| 2024/12/20 | 2,250 | 2,258.5 | 2,196.5 | 2,211.5 | -40 | -1.8% | 2,680,900 |
| 2024/12/19 | 2,218 | 2,263 | 2,216 | 2,251.5 | +15 | +0.7% | 1,862,900 |
| 2024/12/18 | 2,234 | 2,245 | 2,221.5 | 2,236.5 | +2.5 | +0.1% | 1,762,800 |
| 2024/12/17 | 2,229 | 2,264 | 2,225 | 2,234 | +9.5 | +0.4% | 3,584,200 |
| 2024/12/16 | 2,217 | 2,240 | 2,181 | 2,224.5 | -19 | -0.8% | 8,517,000 |
| 2024/12/13 | 2,260.5 | 2,268 | 2,227 | 2,243.5 | -31.5 | -1.4% | 2,188,900 |
| 2024/12/12 | 2,280 | 2,298.5 | 2,269.5 | 2,275 | +11 | +0.5% | 2,274,900 |
| 2024/12/11 | 2,252.5 | 2,286.5 | 2,252.5 | 2,264 | +25 | +1.1% | 2,530,000 |
| 2024/12/10 | 2,242 | 2,264 | 2,198.5 | 2,239 | +40 | +1.8% | 5,053,600 |
| 2024/12/09 | 2,185 | 2,205 | 2,167.5 | 2,199 | +6 | +0.3% | 4,820,400 |
| 2024/12/06 | 2,209 | 2,218 | 2,187.5 | 2,193 | -27.5 | -1.2% | 1,649,800 |
| 2024/12/05 | 2,241 | 2,248 | 2,215.5 | 2,220.5 | -23 | -1% | 1,405,800 |
| 2024/12/04 | 2,252 | 2,286.5 | 2,232 | 2,243.5 | -34.5 | -1.5% | 1,654,600 |
| 2024/12/03 | 2,273 | 2,298 | 2,257.5 | 2,278 | +27 | +1.2% | 1,951,600 |
| 2024/12/02 | 2,210 | 2,259.5 | 2,205 | 2,251 | -34 | -1.5% | 3,195,500 |
| 2024/11/29 | 2,287.5 | 2,312.5 | 2,279.5 | 2,285 | -18.5 | -0.8% | 1,153,200 |
| 2024/11/28 | 2,301 | 2,319 | 2,290.5 | 2,303.5 | -4 | -0.2% | 625,800 |
| 2024/11/27 | 2,306 | 2,313.5 | 2,280 | 2,307.5 | +3 | +0.1% | 1,001,400 |
| 2024/11/26 | 2,330.5 | 2,347.5 | 2,281 | 2,304.5 | -25.5 | -1.1% | 1,134,000 |
| 2024/11/25 | 2,367 | 2,370 | 2,301.5 | 2,330 | -1.5 | -0.1% | 1,984,200 |
| 2024/11/22 | 2,327.5 | 2,358.5 | 2,327.5 | 2,331.5 | +5 | +0.2% | 1,079,300 |
| 2024/11/21 | 2,392.5 | 2,392.5 | 2,317.5 | 2,326.5 | -68.5 | -2.9% | 1,302,400 |
| 2024/11/20 | 2,400.5 | 2,411.5 | 2,368.5 | 2,395 | -17 | -0.7% | 1,159,900 |
| 2024/11/19 | 2,416 | 2,427 | 2,395.5 | 2,412 | -28.5 | -1.2% | 1,353,000 |
| 2024/11/18 | 2,425 | 2,458.5 | 2,412.5 | 2,440.5 | -17 | -0.7% | 1,057,600 |
101～
150
件表示中 / 3731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 | 219,000円 | +2.9% | -9.4% | 1.83% | 10.93倍 | 0.87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 | 368,000円 | +15.0% | +24.2% | 0.71% | 33.81倍 | 11.32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 | 392,500円 | +9.4% | +9.5% | 1.43% | 17.43倍 | 0.88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 | 104,200円 | -1.5% | +80.3% | 2.50% | 16.58倍 | 1.05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 | 82,600円 | +8.2% | +0.4% | 2.75% | 18.48倍 | 1.43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
