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 |
|---|---|---|---|---|---|---|---|
| 2023/12/11 | 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 |
| 2023/11/14 | 4,072 | 4,103 | 4,026 | 4,060 | +37 | +0.9% | 916,700 |
| 2023/11/13 | 4,019 | 4,087 | 3,971 | 4,023 | +75 | +1.9% | 784,500 |
| 2023/11/10 | 3,881 | 3,979 | 3,871 | 3,948 | +43 | +1.1% | 680,800 |
| 2023/11/09 | 3,916 | 3,924 | 3,845 | 3,905 | -33 | -0.8% | 774,400 |
| 2023/11/08 | 4,000 | 4,021 | 3,913 | 3,938 | -47 | -1.2% | 1,160,100 |
| 2023/11/07 | 4,016 | 4,048 | 3,978 | 3,985 | -58 | -1.4% | 764,100 |
| 2023/11/06 | 4,070 | 4,079 | 4,026 | 4,043 | +7 | +0.2% | 833,400 |
| 2023/11/02 | 4,030 | 4,058 | 4,017 | 4,036 | +22 | +0.5% | 744,500 |
| 2023/11/01 | 3,979 | 4,023 | 3,972 | 4,014 | +105 | +2.7% | 682,200 |
| 2023/10/31 | 3,869 | 3,929 | 3,853 | 3,909 | +56 | +1.5% | 588,200 |
| 2023/10/30 | 3,855 | 3,867 | 3,831 | 3,853 | -56 | -1.4% | 616,200 |
| 2023/10/27 | 3,852 | 3,922 | 3,851 | 3,909 | +62 | +1.6% | 569,300 |
| 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 |
101～
150
件表示中 / 3453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 | 460,100円 | +2.7% | -6.8% | 1.39% | 12.58倍 | 0.99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 |
| バンダイナム | 317,300円 | +2.8% | +14.2% | 0.69% | 25.63倍 | 2.97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 |
| アシックス | 875,000円 | +3.4% | +4.6% | 0.91% | 43.95倍 | 7.73倍 |
|
ランニングを核とするスポーツシューズ大手。柱は日欧米、アジア圏も拡大中。海外売上約８割 |
| ＴＯＰＰＡＮＨＤ | 368,500円 | +0.4% | -10.1% | 1.30% | 17.04倍 | 0.83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 | 346,000円 | +0.5% | +23.6% | 2.14% | 16.77倍 | 1.12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
