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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 4,942 | 5,016 | 4,925 | 4,995 | +78 | +1.6% | 434,900 |
| 2024/08/19 | 4,930 | 4,968 | 4,893 | 4,917 | -42 | -0.8% | 392,400 |
| 2024/08/16 | 4,900 | 4,975 | 4,880 | 4,959 | +140 | +2.9% | 487,800 |
| 2024/08/15 | 4,815 | 4,850 | 4,792 | 4,819 | -5 | -0.1% | 476,200 |
| 2024/08/14 | 4,850 | 4,878 | 4,773 | 4,824 | +12 | +0.2% | 734,600 |
| 2024/08/13 | 4,705 | 4,871 | 4,698 | 4,812 | +105 | +2.2% | 766,000 |
| 2024/08/09 | 4,593 | 4,753 | 4,593 | 4,707 | +114 | +2.5% | 982,500 |
| 2024/08/08 | 4,605 | 4,723 | 4,582 | 4,593 | -93 | -2% | 812,100 |
| 2024/08/07 | 4,489 | 4,819 | 4,474 | 4,686 | +22 | +0.5% | 707,300 |
| 2024/08/06 | 4,468 | 4,808 | 4,423 | 4,664 | +378 | +8.8% | 888,700 |
| 2024/08/05 | 4,580 | 4,659 | 4,272 | 4,286 | -467 | -9.8% | 1,414,600 |
| 2024/08/02 | 4,800 | 4,825 | 4,731 | 4,753 | -157 | -3.2% | 934,400 |
| 2024/08/01 | 4,960 | 4,974 | 4,853 | 4,910 | -60 | -1.2% | 619,500 |
| 2024/07/31 | 4,924 | 4,976 | 4,901 | 4,970 | +19 | +0.4% | 589,600 |
| 2024/07/30 | 4,962 | 4,992 | 4,906 | 4,951 | -2 | ±0% | 456,100 |
| 2024/07/29 | 4,900 | 4,972 | 4,881 | 4,953 | +105 | +2.2% | 427,900 |
| 2024/07/26 | 4,910 | 4,914 | 4,845 | 4,848 | -87 | -1.8% | 462,400 |
| 2024/07/25 | 4,990 | 5,004 | 4,908 | 4,935 | -141 | -2.8% | 609,200 |
| 2024/07/24 | 5,080 | 5,114 | 5,041 | 5,076 | -88 | -1.7% | 536,500 |
| 2024/07/23 | 5,196 | 5,216 | 5,124 | 5,164 | -43 | -0.8% | 431,100 |
| 2024/07/22 | 5,220 | 5,235 | 5,175 | 5,207 | -11 | -0.2% | 309,400 |
| 2024/07/19 | 5,213 | 5,223 | 5,119 | 5,218 | +1 | ±0% | 470,200 |
| 2024/07/18 | 5,195 | 5,295 | 5,159 | 5,217 | -78 | -1.5% | 597,900 |
| 2024/07/17 | 5,380 | 5,391 | 5,276 | 5,295 | -63 | -1.2% | 534,100 |
| 2024/07/16 | 5,510 | 5,524 | 5,358 | 5,358 | -152 | -2.8% | 515,800 |
| 2024/07/12 | 5,510 | 5,577 | 5,497 | 5,510 | ±0 | ±0% | 822,100 |
| 2024/07/11 | 5,549 | 5,574 | 5,496 | 5,510 | +60 | +1.1% | 834,400 |
| 2024/07/10 | 5,360 | 5,454 | 5,360 | 5,450 | +79 | +1.5% | 858,200 |
| 2024/07/09 | 5,417 | 5,441 | 5,367 | 5,371 | -15 | -0.3% | 556,600 |
| 2024/07/08 | 5,386 | 5,418 | 5,341 | 5,386 | -20 | -0.4% | 527,800 |
| 2024/07/05 | 5,450 | 5,485 | 5,400 | 5,406 | -129 | -2.3% | 652,700 |
| 2024/07/04 | 5,543 | 5,562 | 5,511 | 5,535 | +9 | +0.2% | 309,100 |
| 2024/07/03 | 5,480 | 5,539 | 5,445 | 5,526 | +1 | ±0% | 556,800 |
| 2024/07/02 | 5,455 | 5,555 | 5,455 | 5,525 | +83 | +1.5% | 703,000 |
| 2024/07/01 | 5,469 | 5,500 | 5,401 | 5,442 | +30 | +0.6% | 426,800 |
| 2024/06/28 | 5,335 | 5,435 | 5,335 | 5,412 | +113 | +2.1% | 639,100 |
| 2024/06/27 | 5,274 | 5,326 | 5,258 | 5,299 | +1 | ±0% | 466,600 |
| 2024/06/26 | 5,282 | 5,367 | 5,265 | 5,298 | +25 | +0.5% | 608,600 |
| 2024/06/25 | 5,293 | 5,322 | 5,249 | 5,273 | +11 | +0.2% | 398,000 |
| 2024/06/24 | 5,330 | 5,370 | 5,228 | 5,262 | -59 | -1.1% | 441,700 |
| 2024/06/21 | 5,305 | 5,339 | 5,273 | 5,321 | +16 | +0.3% | 1,730,600 |
| 2024/06/20 | 5,282 | 5,309 | 5,257 | 5,305 | -46 | -0.9% | 530,200 |
| 2024/06/19 | 5,355 | 5,446 | 5,337 | 5,351 | +3 | +0.1% | 499,100 |
| 2024/06/18 | 5,300 | 5,366 | 5,276 | 5,348 | +102 | +1.9% | 596,800 |
| 2024/06/17 | 5,311 | 5,342 | 5,176 | 5,246 | -94 | -1.8% | 730,700 |
| 2024/06/14 | 5,272 | 5,370 | 5,185 | 5,340 | +50 | +0.9% | 1,378,400 |
| 2024/06/13 | 5,053 | 5,375 | 5,039 | 5,290 | +286 | +5.7% | 1,663,200 |
| 2024/06/12 | 5,003 | 5,020 | 4,978 | 5,004 | +4 | +0.1% | 553,300 |
| 2024/06/11 | 4,990 | 5,038 | 4,964 | 5,000 | +21 | +0.4% | 450,900 |
| 2024/06/10 | 4,906 | 4,983 | 4,906 | 4,979 | +74 | +1.5% | 384,700 |
151～
200
件表示中 / 3672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 | 206,200円 | +2.1% | +11.4% | 1.84% | 8.80倍 | 0.79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 | 292,400円 | +15.0% | +24.2% | 0.89% | 26.73倍 | 8.97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 | 398,600円 | +2.5% | +6.9% | 1.20% | 14.41倍 | 0.83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 | 109,600円 | -0.6% | -46.8% | 2.31% | 36.78倍 | 1.03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 | 278,100円 | +8.2% | +0.4% | 3.27% | 15.68倍 | 1.21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
