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 |
|---|---|---|---|---|---|---|---|
| 2024/06/20 | 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 |
| 2024/06/07 | 4,899 | 4,905 | 4,875 | 4,905 | +5 | +0.1% | 326,700 |
| 2024/06/06 | 4,917 | 4,918 | 4,835 | 4,900 | -2 | ±0% | 384,400 |
| 2024/06/05 | 4,969 | 4,981 | 4,877 | 4,902 | -83 | -1.7% | 456,000 |
| 2024/06/04 | 4,947 | 5,030 | 4,945 | 4,985 | +42 | +0.8% | 653,700 |
| 2024/06/03 | 4,900 | 4,965 | 4,899 | 4,943 | +59 | +1.2% | 410,900 |
| 2024/05/31 | 4,798 | 4,891 | 4,795 | 4,884 | +122 | +2.6% | 1,849,200 |
| 2024/05/30 | 4,749 | 4,776 | 4,698 | 4,762 | -5 | -0.1% | 487,000 |
| 2024/05/29 | 4,804 | 4,867 | 4,756 | 4,767 | -8 | -0.2% | 609,500 |
| 2024/05/28 | 4,733 | 4,804 | 4,728 | 4,775 | +9 | +0.2% | 375,100 |
| 2024/05/27 | 4,756 | 4,778 | 4,705 | 4,766 | -5 | -0.1% | 450,700 |
| 2024/05/24 | 4,712 | 4,780 | 4,700 | 4,771 | -11 | -0.2% | 459,800 |
| 2024/05/23 | 4,779 | 4,807 | 4,706 | 4,782 | -8 | -0.2% | 389,700 |
| 2024/05/22 | 4,795 | 4,819 | 4,790 | 4,790 | -19 | -0.4% | 471,600 |
| 2024/05/21 | 4,805 | 4,835 | 4,800 | 4,809 | +19 | +0.4% | 302,600 |
| 2024/05/20 | 4,779 | 4,845 | 4,757 | 4,790 | +11 | +0.2% | 554,700 |
| 2024/05/17 | 4,691 | 4,805 | 4,691 | 4,779 | +47 | +1% | 480,700 |
| 2024/05/16 | 4,740 | 4,750 | 4,679 | 4,732 | -19 | -0.4% | 469,300 |
| 2024/05/15 | 4,789 | 4,810 | 4,726 | 4,751 | -1 | ±0% | 564,600 |
| 2024/05/14 | 4,881 | 4,905 | 4,721 | 4,752 | +151 | +3.3% | 1,247,000 |
| 2024/05/13 | 4,650 | 4,650 | 4,539 | 4,601 | -42 | -0.9% | 643,300 |
| 2024/05/10 | 4,675 | 4,695 | 4,624 | 4,643 | +38 | +0.8% | 566,600 |
| 2024/05/09 | 4,597 | 4,641 | 4,590 | 4,605 | +32 | +0.7% | 431,300 |
| 2024/05/08 | 4,565 | 4,582 | 4,528 | 4,573 | +13 | +0.3% | 584,900 |
| 2024/05/07 | 4,574 | 4,597 | 4,501 | 4,560 | +26 | +0.6% | 635,200 |
| 2024/05/02 | 4,531 | 4,560 | 4,507 | 4,534 | -31 | -0.7% | 438,400 |
| 2024/05/01 | 4,559 | 4,604 | 4,555 | 4,565 | -41 | -0.9% | 474,700 |
| 2024/04/30 | 4,578 | 4,617 | 4,545 | 4,606 | +51 | +1.1% | 635,400 |
| 2024/04/26 | 4,470 | 4,563 | 4,458 | 4,555 | +62 | +1.4% | 1,675,500 |
| 2024/04/25 | 4,522 | 4,535 | 4,483 | 4,493 | -29 | -0.6% | 542,800 |
| 2024/04/24 | 4,481 | 4,524 | 4,456 | 4,522 | +38 | +0.8% | 459,200 |
| 2024/04/23 | 4,488 | 4,509 | 4,462 | 4,484 | +4 | +0.1% | 497,700 |
| 2024/04/22 | 4,484 | 4,506 | 4,455 | 4,480 | +66 | +1.5% | 536,500 |
| 2024/04/19 | 4,495 | 4,502 | 4,371 | 4,414 | -66 | -1.5% | 1,134,200 |
| 2024/04/18 | 4,469 | 4,508 | 4,429 | 4,480 | +9 | +0.2% | 738,900 |
| 2024/04/17 | 4,520 | 4,522 | 4,429 | 4,471 | -62 | -1.4% | 691,100 |
| 2024/04/16 | 4,524 | 4,559 | 4,486 | 4,533 | -11 | -0.2% | 733,400 |
| 2024/04/15 | 4,485 | 4,562 | 4,465 | 4,544 | -5 | -0.1% | 562,400 |
| 2024/04/12 | 4,556 | 4,591 | 4,519 | 4,549 | +26 | +0.6% | 678,600 |
| 2024/04/11 | 4,519 | 4,533 | 4,489 | 4,523 | -36 | -0.8% | 622,800 |
| 2024/04/10 | 4,543 | 4,575 | 4,527 | 4,559 | +16 | +0.4% | 624,300 |
| 2024/04/09 | 4,567 | 4,608 | 4,518 | 4,543 | -17 | -0.4% | 700,200 |
251～
300
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 | 215,100円 | +2.9% | -9.4% | 1.86% | 10.74倍 | 0.85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 | 369,500円 | +15.0% | +24.2% | 0.70% | 33.95倍 | 11.37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 | 386,700円 | +9.4% | +9.5% | 1.45% | 17.17倍 | 0.87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 | 102,100円 | -1.5% | +80.3% | 2.55% | 16.25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 | 83,300円 | +8.2% | +0.4% | 2.73% | 18.64倍 | 1.44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
