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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 4,775 | 4,782 | 4,679 | 4,679 | +125 | +2.7% | 1,002,200 |
| 2024/03/26 | 4,615 | 4,641 | 4,535 | 4,554 | -48 | -1% | 660,500 |
| 2024/03/25 | 4,781 | 4,791 | 4,597 | 4,602 | -149 | -3.1% | 926,900 |
| 2024/03/22 | 4,661 | 4,764 | 4,660 | 4,751 | +25 | +0.5% | 842,500 |
| 2024/03/21 | 4,640 | 4,732 | 4,617 | 4,726 | +116 | +2.5% | 635,600 |
| 2024/03/19 | 4,570 | 4,615 | 4,542 | 4,610 | +24 | +0.5% | 697,400 |
| 2024/03/18 | 4,550 | 4,604 | 4,539 | 4,586 | +60 | +1.3% | 589,700 |
| 2024/03/15 | 4,478 | 4,536 | 4,455 | 4,526 | +15 | +0.3% | 1,265,300 |
| 2024/03/14 | 4,443 | 4,532 | 4,405 | 4,511 | +116 | +2.6% | 910,400 |
| 2024/03/13 | 4,430 | 4,470 | 4,335 | 4,395 | -86 | -1.9% | 1,356,400 |
| 2024/03/12 | 4,534 | 4,540 | 4,403 | 4,481 | -69 | -1.5% | 1,390,600 |
| 2024/03/11 | 4,393 | 4,554 | 4,391 | 4,550 | +249 | +5.8% | 2,557,500 |
| 2024/03/08 | 4,270 | 4,323 | 4,204 | 4,301 | +39 | +0.9% | 777,600 |
| 2024/03/07 | 4,300 | 4,311 | 4,212 | 4,262 | -29 | -0.7% | 649,400 |
| 2024/03/06 | 4,277 | 4,302 | 4,233 | 4,291 | +23 | +0.5% | 598,800 |
| 2024/03/05 | 4,308 | 4,329 | 4,242 | 4,268 | -76 | -1.7% | 595,500 |
| 2024/03/04 | 4,377 | 4,390 | 4,310 | 4,344 | -54 | -1.2% | 690,700 |
| 2024/03/01 | 4,391 | 4,414 | 4,367 | 4,398 | +31 | +0.7% | 553,700 |
| 2024/02/29 | 4,425 | 4,447 | 4,341 | 4,367 | -81 | -1.8% | 968,200 |
| 2024/02/28 | 4,410 | 4,469 | 4,402 | 4,448 | +35 | +0.8% | 570,800 |
| 2024/02/27 | 4,480 | 4,480 | 4,382 | 4,413 | -103 | -2.3% | 918,900 |
| 2024/02/26 | 4,660 | 4,666 | 4,497 | 4,516 | -83 | -1.8% | 810,400 |
| 2024/02/22 | 4,589 | 4,658 | 4,570 | 4,599 | +10 | +0.2% | 756,300 |
| 2024/02/21 | 4,547 | 4,612 | 4,527 | 4,589 | +92 | +2% | 759,100 |
| 2024/02/20 | 4,557 | 4,577 | 4,483 | 4,497 | -59 | -1.3% | 593,400 |
| 2024/02/19 | 4,649 | 4,662 | 4,551 | 4,556 | -95 | -2% | 530,400 |
| 2024/02/16 | 4,595 | 4,727 | 4,593 | 4,651 | +104 | +2.3% | 1,241,100 |
| 2024/02/15 | 4,593 | 4,595 | 4,541 | 4,547 | -34 | -0.7% | 838,800 |
| 2024/02/14 | 4,595 | 4,601 | 4,471 | 4,581 | -20 | -0.4% | 1,398,600 |
| 2024/02/13 | 4,452 | 4,639 | 4,452 | 4,601 | +410 | +9.8% | 2,094,000 |
| 2024/02/09 | 4,203 | 4,248 | 4,166 | 4,191 | -40 | -0.9% | 971,600 |
| 2024/02/08 | 4,185 | 4,248 | 4,154 | 4,231 | +46 | +1.1% | 1,028,300 |
| 2024/02/07 | 4,130 | 4,188 | 4,113 | 4,185 | +24 | +0.6% | 551,200 |
| 2024/02/06 | 4,160 | 4,183 | 4,146 | 4,161 | -12 | -0.3% | 584,400 |
| 2024/02/05 | 4,181 | 4,203 | 4,167 | 4,173 | -7 | -0.2% | 394,600 |
| 2024/02/02 | 4,198 | 4,217 | 4,179 | 4,180 | -3 | -0.1% | 702,600 |
| 2024/02/01 | 4,230 | 4,239 | 4,164 | 4,183 | -109 | -2.5% | 843,400 |
| 2024/01/31 | 4,188 | 4,302 | 4,188 | 4,292 | +112 | +2.7% | 945,500 |
| 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 |
251～
300
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
