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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 4,219 | 4,221 | 4,162 | 4,180 | -22 | -0.5% | 506,700 |
| 2024/01/29 | 4,198 | 4,217 | 4,180 | 4,202 | +4 | +0.1% | 420,700 |
| 2024/01/26 | 4,204 | 4,221 | 4,190 | 4,198 | -45 | -1.1% | 598,900 |
| 2024/01/25 | 4,250 | 4,273 | 4,232 | 4,243 | -37 | -0.9% | 418,000 |
| 2024/01/24 | 4,296 | 4,315 | 4,268 | 4,280 | -45 | -1% | 452,100 |
| 2024/01/23 | 4,342 | 4,377 | 4,311 | 4,325 | -20 | -0.5% | 637,400 |
| 2024/01/22 | 4,300 | 4,368 | 4,293 | 4,345 | +71 | +1.7% | 466,600 |
| 2024/01/19 | 4,343 | 4,350 | 4,246 | 4,274 | +1 | ±0% | 610,600 |
| 2024/01/18 | 4,266 | 4,308 | 4,266 | 4,273 | +13 | +0.3% | 464,300 |
| 2024/01/17 | 4,289 | 4,357 | 4,260 | 4,260 | +6 | +0.1% | 671,800 |
| 2024/01/16 | 4,356 | 4,364 | 4,236 | 4,254 | -153 | -3.5% | 943,000 |
| 2024/01/15 | 4,304 | 4,415 | 4,304 | 4,407 | +100 | +2.3% | 460,100 |
| 2024/01/12 | 4,331 | 4,346 | 4,288 | 4,307 | +46 | +1.1% | 779,200 |
| 2024/01/11 | 4,249 | 4,309 | 4,240 | 4,261 | +48 | +1.1% | 866,000 |
| 2024/01/10 | 4,177 | 4,226 | 4,176 | 4,213 | +13 | +0.3% | 732,700 |
| 2024/01/09 | 4,190 | 4,229 | 4,170 | 4,200 | +24 | +0.6% | 717,700 |
| 2024/01/05 | 4,171 | 4,198 | 4,141 | 4,176 | -16 | -0.4% | 776,800 |
| 2024/01/04 | 4,157 | 4,195 | 4,111 | 4,192 | +19 | +0.5% | 742,600 |
| 2023/12/29 | 4,177 | 4,222 | 4,146 | 4,173 | -20 | -0.5% | 483,700 |
| 2023/12/28 | 4,184 | 4,249 | 4,181 | 4,193 | -43 | -1% | 297,300 |
| 2023/12/27 | 4,236 | 4,259 | 4,217 | 4,236 | +43 | +1% | 421,900 |
| 2023/12/26 | 4,202 | 4,208 | 4,169 | 4,193 | +16 | +0.4% | 333,000 |
| 2023/12/25 | 4,211 | 4,220 | 4,160 | 4,177 | -10 | -0.2% | 222,800 |
| 2023/12/22 | 4,192 | 4,227 | 4,181 | 4,187 | -6 | -0.1% | 561,600 |
| 2023/12/21 | 4,250 | 4,268 | 4,168 | 4,193 | -77 | -1.8% | 617,200 |
| 2023/12/20 | 4,189 | 4,318 | 4,173 | 4,270 | +181 | +4.4% | 965,500 |
| 2023/12/19 | 4,080 | 4,104 | 4,051 | 4,089 | +20 | +0.5% | 558,700 |
| 2023/12/18 | 4,100 | 4,121 | 4,050 | 4,069 | -146 | -3.5% | 1,219,600 |
| 2023/12/15 | 4,265 | 4,275 | 4,187 | 4,215 | -59 | -1.4% | 1,340,100 |
| 2023/12/14 | 4,250 | 4,293 | 4,188 | 4,274 | +26 | +0.6% | 707,300 |
| 2023/12/13 | 4,267 | 4,292 | 4,211 | 4,248 | -19 | -0.4% | 732,000 |
| 2023/12/12 | 4,341 | 4,341 | 4,253 | 4,267 | -4 | -0.1% | 682,000 |
| 2023/12/11 | 4,275 | 4,275 | 4,201 | 4,271 | +39 | +0.9% | 679,600 |
| 2023/12/08 | 4,300 | 4,338 | 4,215 | 4,232 | -98 | -2.3% | 1,003,100 |
| 2023/12/07 | 4,318 | 4,385 | 4,306 | 4,330 | -36 | -0.8% | 1,063,900 |
| 2023/12/06 | 4,241 | 4,367 | 4,238 | 4,366 | +153 | +3.6% | 785,700 |
| 2023/12/05 | 4,179 | 4,232 | 4,176 | 4,213 | +30 | +0.7% | 846,700 |
| 2023/12/04 | 4,135 | 4,204 | 4,125 | 4,183 | -5 | -0.1% | 525,200 |
| 2023/12/01 | 4,194 | 4,209 | 4,174 | 4,188 | +35 | +0.8% | 703,600 |
| 2023/11/30 | 4,114 | 4,155 | 4,062 | 4,153 | +46 | +1.1% | 1,775,300 |
| 2023/11/29 | 4,075 | 4,113 | 4,060 | 4,107 | +26 | +0.6% | 640,300 |
| 2023/11/28 | 4,100 | 4,128 | 4,054 | 4,081 | -9 | -0.2% | 1,131,900 |
| 2023/11/27 | 4,050 | 4,094 | 4,035 | 4,090 | +55 | +1.4% | 643,000 |
| 2023/11/24 | 4,031 | 4,042 | 4,015 | 4,035 | +53 | +1.3% | 562,000 |
| 2023/11/22 | 3,960 | 4,012 | 3,958 | 3,982 | +18 | +0.5% | 309,400 |
| 2023/11/21 | 3,991 | 4,000 | 3,948 | 3,964 | -38 | -0.9% | 666,300 |
| 2023/11/20 | 4,019 | 4,042 | 3,991 | 4,002 | -23 | -0.6% | 547,600 |
| 2023/11/17 | 3,976 | 4,030 | 3,952 | 4,025 | +63 | +1.6% | 562,900 |
| 2023/11/16 | 3,970 | 4,008 | 3,945 | 3,962 | -17 | -0.4% | 630,300 |
| 2023/11/15 | 4,071 | 4,076 | 3,968 | 3,979 | -81 | -2% | 1,027,600 |
201～
250
件表示中 / 3585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 | 232,600円 | +2.1% | +1.3% | 1.38% | 11.90倍 | 0.91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 | 281,500円 | +19.2% | +89.5% | 0.71% | 31.98倍 | 8.06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 |
| バンダイナム | 314,400円 | +9.5% | +56.5% | 0.70% | 18.70倍 | 2.73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 |
| ＴＯＰＰＡＮＨＤ | 400,400円 | +2.5% | +6.9% | 1.20% | 17.04倍 | 0.85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 | 107,800円 | -0.6% | -29.6% | 2.35% | 29.25倍 | 1.09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
