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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 3,865 | 3,879 | 3,832 | 3,847 | -47 | -1.2% | 561,800 |
| 2023/10/25 | 3,880 | 3,914 | 3,879 | 3,894 | +8 | +0.2% | 425,900 |
| 2023/10/24 | 3,895 | 3,904 | 3,830 | 3,886 | +9 | +0.2% | 766,300 |
| 2023/10/23 | 3,863 | 3,893 | 3,851 | 3,877 | +7 | +0.2% | 632,900 |
| 2023/10/20 | 3,856 | 3,895 | 3,842 | 3,870 | -19 | -0.5% | 632,600 |
| 2023/10/19 | 3,836 | 3,893 | 3,835 | 3,889 | -17 | -0.4% | 593,200 |
| 2023/10/18 | 3,909 | 3,920 | 3,875 | 3,906 | +4 | +0.1% | 463,200 |
| 2023/10/17 | 3,939 | 3,949 | 3,879 | 3,902 | +33 | +0.9% | 641,700 |
| 2023/10/16 | 3,896 | 3,908 | 3,855 | 3,869 | -59 | -1.5% | 821,200 |
| 2023/10/13 | 3,916 | 3,939 | 3,904 | 3,928 | -33 | -0.8% | 757,400 |
| 2023/10/12 | 3,951 | 3,961 | 3,917 | 3,961 | +37 | +0.9% | 560,000 |
| 2023/10/11 | 3,930 | 3,944 | 3,902 | 3,924 | -9 | -0.2% | 632,700 |
| 2023/10/10 | 3,861 | 3,955 | 3,846 | 3,933 | +139 | +3.7% | 787,400 |
| 2023/10/06 | 3,787 | 3,819 | 3,776 | 3,794 | +7 | +0.2% | 616,500 |
| 2023/10/05 | 3,710 | 3,798 | 3,696 | 3,787 | +76 | +2% | 743,400 |
| 2023/10/04 | 3,738 | 3,774 | 3,699 | 3,711 | -75 | -2% | 1,183,000 |
| 2023/10/03 | 3,846 | 3,847 | 3,783 | 3,786 | -82 | -2.1% | 972,100 |
| 2023/10/02 | 3,896 | 3,944 | 3,864 | 3,868 | -22 | -0.6% | 651,300 |
| 2023/09/29 | 3,973 | 3,977 | 3,856 | 3,890 | -46 | -1.2% | 1,048,100 |
| 2023/09/28 | 3,970 | 3,981 | 3,919 | 3,936 | -67 | -1.7% | 806,500 |
| 2023/09/27 | 3,974 | 4,003 | 3,950 | 4,003 | +14 | +0.4% | 1,159,900 |
| 2023/09/26 | 4,011 | 4,017 | 3,961 | 3,989 | -11 | -0.3% | 525,100 |
| 2023/09/25 | 4,025 | 4,027 | 3,959 | 4,000 | -1 | ±0% | 660,100 |
| 2023/09/22 | 3,980 | 4,025 | 3,978 | 4,001 | -30 | -0.7% | 570,800 |
| 2023/09/21 | 4,020 | 4,063 | 4,012 | 4,031 | +20 | +0.5% | 901,300 |
| 2023/09/20 | 4,065 | 4,080 | 4,000 | 4,011 | -53 | -1.3% | 572,200 |
| 2023/09/19 | 4,059 | 4,089 | 4,045 | 4,064 | +5 | +0.1% | 560,900 |
| 2023/09/15 | 4,047 | 4,078 | 4,031 | 4,059 | +40 | +1% | 1,302,100 |
| 2023/09/14 | 3,966 | 4,027 | 3,966 | 4,019 | +54 | +1.4% | 552,600 |
| 2023/09/13 | 3,980 | 3,998 | 3,962 | 3,965 | -3 | -0.1% | 438,200 |
| 2023/09/12 | 3,942 | 3,972 | 3,933 | 3,968 | +26 | +0.7% | 469,800 |
| 2023/09/11 | 3,987 | 3,993 | 3,919 | 3,942 | -29 | -0.7% | 513,900 |
| 2023/09/08 | 3,995 | 4,026 | 3,961 | 3,971 | -94 | -2.3% | 1,287,400 |
| 2023/09/07 | 4,077 | 4,100 | 4,065 | 4,065 | -30 | -0.7% | 608,400 |
| 2023/09/06 | 4,075 | 4,111 | 4,073 | 4,095 | +39 | +1% | 495,800 |
| 2023/09/05 | 4,044 | 4,057 | 4,020 | 4,056 | ±0 | ±0% | 552,300 |
| 2023/09/04 | 4,014 | 4,059 | 4,006 | 4,056 | +51 | +1.3% | 476,900 |
| 2023/09/01 | 3,951 | 4,016 | 3,946 | 4,005 | +22 | +0.6% | 493,500 |
| 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 |
351～
400
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
