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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 3,914 | 3,991 | 3,905 | 3,983 | +85 | +2.2% | 1,619,000 |
| 2023/08/30 | 3,900 | 3,922 | 3,888 | 3,898 | +23 | +0.6% | 429,700 |
| 2023/08/29 | 3,890 | 3,896 | 3,861 | 3,875 | -18 | -0.5% | 447,000 |
| 2023/08/28 | 3,830 | 3,900 | 3,816 | 3,893 | +105 | +2.8% | 361,200 |
| 2023/08/25 | 3,827 | 3,827 | 3,778 | 3,788 | -68 | -1.8% | 692,400 |
| 2023/08/24 | 3,810 | 3,867 | 3,798 | 3,856 | +32 | +0.8% | 584,400 |
| 2023/08/23 | 3,795 | 3,845 | 3,787 | 3,824 | -23 | -0.6% | 656,500 |
| 2023/08/22 | 3,842 | 3,855 | 3,817 | 3,847 | +17 | +0.4% | 558,300 |
| 2023/08/21 | 3,869 | 3,871 | 3,827 | 3,830 | -33 | -0.9% | 524,100 |
| 2023/08/18 | 3,850 | 3,885 | 3,845 | 3,863 | -16 | -0.4% | 400,600 |
| 2023/08/17 | 3,889 | 3,898 | 3,822 | 3,879 | -11 | -0.3% | 605,900 |
| 2023/08/16 | 3,879 | 3,915 | 3,857 | 3,890 | -19 | -0.5% | 415,000 |
| 2023/08/15 | 3,969 | 3,977 | 3,909 | 3,909 | -21 | -0.5% | 626,500 |
| 2023/08/14 | 4,075 | 4,075 | 3,928 | 3,930 | -132 | -3.2% | 669,800 |
| 2023/08/10 | 3,963 | 4,079 | 3,963 | 4,062 | +105 | +2.7% | 1,167,200 |
| 2023/08/09 | 3,865 | 3,973 | 3,825 | 3,957 | -64 | -1.6% | 1,313,400 |
| 2023/08/08 | 3,985 | 4,032 | 3,969 | 4,021 | +78 | +2% | 833,100 |
| 2023/08/07 | 3,882 | 3,946 | 3,870 | 3,943 | +23 | +0.6% | 459,000 |
| 2023/08/04 | 3,900 | 3,934 | 3,891 | 3,920 | -18 | -0.5% | 539,900 |
| 2023/08/03 | 3,971 | 3,974 | 3,935 | 3,938 | -62 | -1.6% | 741,200 |
| 2023/08/02 | 4,013 | 4,018 | 3,988 | 4,000 | -56 | -1.4% | 544,400 |
| 2023/08/01 | 4,056 | 4,075 | 4,042 | 4,056 | +17 | +0.4% | 486,700 |
| 2023/07/31 | 4,031 | 4,086 | 4,011 | 4,039 | +52 | +1.3% | 764,700 |
| 2023/07/28 | 3,934 | 3,991 | 3,876 | 3,987 | +4 | +0.1% | 827,400 |
| 2023/07/27 | 3,963 | 3,992 | 3,945 | 3,983 | -25 | -0.6% | 530,600 |
| 2023/07/26 | 4,005 | 4,018 | 3,989 | 4,008 | -16 | -0.4% | 443,800 |
| 2023/07/25 | 4,059 | 4,059 | 4,006 | 4,024 | -35 | -0.9% | 399,100 |
| 2023/07/24 | 4,041 | 4,077 | 4,040 | 4,059 | +58 | +1.4% | 625,200 |
| 2023/07/21 | 3,982 | 4,025 | 3,967 | 4,001 | +27 | +0.7% | 534,600 |
| 2023/07/20 | 3,996 | 4,015 | 3,963 | 3,974 | -23 | -0.6% | 370,300 |
| 2023/07/19 | 4,000 | 4,005 | 3,967 | 3,997 | +31 | +0.8% | 447,500 |
| 2023/07/18 | 3,899 | 3,974 | 3,892 | 3,966 | +87 | +2.2% | 524,100 |
| 2023/07/14 | 3,897 | 3,941 | 3,860 | 3,879 | -16 | -0.4% | 607,000 |
| 2023/07/13 | 3,906 | 3,911 | 3,866 | 3,895 | -11 | -0.3% | 421,200 |
| 2023/07/12 | 3,974 | 3,974 | 3,890 | 3,906 | -43 | -1.1% | 416,600 |
| 2023/07/11 | 3,980 | 3,990 | 3,945 | 3,949 | -16 | -0.4% | 423,600 |
| 2023/07/10 | 3,962 | 3,978 | 3,924 | 3,965 | -1 | ±0% | 598,900 |
| 2023/07/07 | 4,001 | 4,005 | 3,932 | 3,966 | -45 | -1.1% | 713,000 |
| 2023/07/06 | 4,006 | 4,037 | 3,991 | 4,011 | -6 | -0.1% | 514,100 |
| 2023/07/05 | 4,011 | 4,020 | 3,989 | 4,017 | -26 | -0.6% | 496,400 |
| 2023/07/04 | 4,092 | 4,104 | 4,031 | 4,043 | -54 | -1.3% | 368,100 |
| 2023/07/03 | 4,105 | 4,120 | 4,090 | 4,097 | +19 | +0.5% | 344,800 |
| 2023/06/30 | 4,052 | 4,086 | 4,038 | 4,078 | +18 | +0.4% | 704,100 |
| 2023/06/29 | 4,126 | 4,150 | 4,051 | 4,060 | -66 | -1.6% | 778,100 |
| 2023/06/28 | 4,120 | 4,138 | 4,073 | 4,126 | +64 | +1.6% | 712,200 |
| 2023/06/27 | 4,102 | 4,102 | 4,040 | 4,062 | -40 | -1% | 587,900 |
| 2023/06/26 | 4,044 | 4,110 | 4,025 | 4,102 | +58 | +1.4% | 687,300 |
| 2023/06/23 | 4,115 | 4,122 | 4,016 | 4,044 | -71 | -1.7% | 840,700 |
| 2023/06/22 | 4,067 | 4,119 | 4,067 | 4,115 | +52 | +1.3% | 687,400 |
| 2023/06/21 | 3,971 | 4,067 | 3,964 | 4,063 | +65 | +1.6% | 676,200 |
301～
350
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
