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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,601 | 2,660 | 2,585 | 2,660 | +28.5 | +1.1% | 819,700 |
| 2024/11/01 | 2,620 | 2,667 | 2,600.5 | 2,631.5 | -38.5 | -1.4% | 647,400 |
| 2024/10/31 | 2,675 | 2,689.5 | 2,643.5 | 2,670 | -7 | -0.3% | 846,400 |
| 2024/10/30 | 2,663 | 2,696 | 2,656.5 | 2,677 | +28 | +1.1% | 1,672,700 |
| 2024/10/29 | 2,603.5 | 2,655.5 | 2,601 | 2,649 | +29 | +1.1% | 496,900 |
| 2024/10/28 | 2,575.5 | 2,640 | 2,575.5 | 2,620 | +20.5 | +0.8% | 768,400 |
| 2024/10/25 | 2,592.5 | 2,613.5 | 2,573 | 2,599.5 | +0.5 | ±0% | 511,500 |
| 2024/10/24 | 2,543 | 2,609 | 2,520.5 | 2,599 | +54.5 | +2.1% | 1,402,600 |
| 2024/10/23 | 2,546.5 | 2,565.5 | 2,527 | 2,544.5 | -9.5 | -0.4% | 1,054,700 |
| 2024/10/22 | 2,599 | 2,607.5 | 2,546 | 2,554 | -38 | -1.5% | 809,800 |
| 2024/10/21 | 2,623.5 | 2,631.5 | 2,588.5 | 2,592 | -19 | -0.7% | 633,800 |
| 2024/10/18 | 2,646 | 2,650 | 2,607.5 | 2,611 | -14.5 | -0.6% | 798,500 |
| 2024/10/17 | 2,645 | 2,671.5 | 2,624.5 | 2,625.5 | -17.5 | -0.7% | 722,000 |
| 2024/10/16 | 2,640 | 2,663 | 2,620 | 2,643 | -18.5 | -0.7% | 753,700 |
| 2024/10/15 | 2,654 | 2,693 | 2,641 | 2,661.5 | +22 | +0.8% | 917,600 |
| 2024/10/11 | 2,679 | 2,701 | 2,608.5 | 2,639.5 | -61 | -2.3% | 1,595,700 |
| 2024/10/10 | 2,758 | 2,760 | 2,666.5 | 2,700.5 | -43 | -1.6% | 1,056,700 |
| 2024/10/09 | 2,755.5 | 2,785 | 2,743.5 | 2,743.5 | +2.5 | +0.1% | 889,500 |
| 2024/10/08 | 2,700 | 2,766.5 | 2,699.5 | 2,741 | +6.5 | +0.2% | 813,100 |
| 2024/10/07 | 2,744.5 | 2,749.5 | 2,720 | 2,734.5 | +15 | +0.6% | 1,280,900 |
| 2024/10/04 | 2,672 | 2,719.5 | 2,672 | 2,719.5 | +46.5 | +1.7% | 1,130,600 |
| 2024/10/03 | 2,681.5 | 2,691 | 2,651 | 2,673 | +61 | +2.3% | 1,202,300 |
| 2024/10/02 | 2,591 | 2,634.5 | 2,577.5 | 2,612 | -1 | ±0% | 1,121,700 |
| 2024/10/01 | 2,574.5 | 2,633.5 | 2,557 | 2,613 | +61 | +2.4% | 847,800 |
| 2024/09/30 | 2,550 | 2,589.5 | 2,501 | 2,552 | -98 | -3.7% | 1,498,800 |
| 2024/09/27 | 2,626 | 2,686.5 | 2,589 | 2,650 | -2,550 | -49% | 1,084,300 |
| 2024/09/26 | 5,149 | 5,200 | 5,101 | 5,200 | +144 | +2.8% | 875,900 |
| 2024/09/25 | 5,012 | 5,082 | 4,974 | 5,056 | -33 | -0.6% | 442,100 |
| 2024/09/24 | 5,136 | 5,144 | 5,080 | 5,089 | +7 | +0.1% | 529,400 |
| 2024/09/20 | 5,136 | 5,163 | 5,074 | 5,082 | -2 | ±0% | 1,189,500 |
| 2024/09/19 | 5,095 | 5,128 | 5,068 | 5,084 | +26 | +0.5% | 595,400 |
| 2024/09/18 | 5,031 | 5,100 | 5,016 | 5,058 | +27 | +0.5% | 516,400 |
| 2024/09/17 | 5,092 | 5,111 | 5,000 | 5,031 | -61 | -1.2% | 628,900 |
| 2024/09/13 | 5,111 | 5,125 | 5,042 | 5,092 | -31 | -0.6% | 707,200 |
| 2024/09/12 | 5,200 | 5,230 | 5,105 | 5,123 | +47 | +0.9% | 702,000 |
| 2024/09/11 | 5,180 | 5,194 | 5,050 | 5,076 | -104 | -2% | 638,500 |
| 2024/09/10 | 5,220 | 5,259 | 5,136 | 5,180 | -35 | -0.7% | 468,400 |
| 2024/09/09 | 5,059 | 5,230 | 5,050 | 5,215 | +111 | +2.2% | 579,200 |
| 2024/09/06 | 5,075 | 5,157 | 5,065 | 5,104 | +25 | +0.5% | 475,100 |
| 2024/09/05 | 5,064 | 5,151 | 4,984 | 5,079 | -72 | -1.4% | 573,800 |
| 2024/09/04 | 5,160 | 5,224 | 5,144 | 5,151 | -158 | -3% | 772,200 |
| 2024/09/03 | 5,273 | 5,324 | 5,268 | 5,309 | +14 | +0.3% | 409,500 |
| 2024/09/02 | 5,320 | 5,344 | 5,272 | 5,295 | +46 | +0.9% | 516,200 |
| 2024/08/30 | 5,149 | 5,279 | 5,148 | 5,249 | +104 | +2% | 1,774,200 |
| 2024/08/29 | 5,050 | 5,165 | 5,033 | 5,145 | +112 | +2.2% | 1,752,800 |
| 2024/08/28 | 5,018 | 5,045 | 4,978 | 5,033 | +65 | +1.3% | 446,600 |
| 2024/08/27 | 4,912 | 4,984 | 4,898 | 4,968 | +56 | +1.1% | 540,300 |
| 2024/08/26 | 4,933 | 4,938 | 4,888 | 4,912 | -66 | -1.3% | 442,900 |
| 2024/08/23 | 4,965 | 5,006 | 4,927 | 4,978 | +55 | +1.1% | 379,600 |
| 2024/08/22 | 4,951 | 4,967 | 4,892 | 4,923 | -31 | -0.6% | 549,700 |
101～
150
件表示中 / 3673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 | 203,800円 | +2.1% | +11.4% | 1.86% | 8.70倍 | 0.78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 | 277,200円 | +15.0% | +24.2% | 0.94% | 25.35倍 | 8.48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 | 381,700円 | +2.5% | +6.9% | 1.26% | 13.80倍 | 0.79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 | 104,100円 | -0.6% | -46.8% | 2.43% | 34.93倍 | 0.97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 | 268,200円 | +8.2% | +0.4% | 3.39% | 15.12倍 | 1.17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
