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 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 2,321.5 | 2,331 | 2,278.5 | 2,309 | -9 | -0.4% | 1,132,400 |
| 2025/07/24 | 2,271.5 | 2,323 | 2,256.5 | 2,318 | +66 | +2.9% | 1,485,200 |
| 2025/07/23 | 2,220.5 | 2,264 | 2,199.5 | 2,252 | +45.5 | +2.1% | 1,373,400 |
| 2025/07/22 | 2,218 | 2,246 | 2,204 | 2,206.5 | -15 | -0.7% | 1,056,200 |
| 2025/07/18 | 2,240 | 2,243.5 | 2,221 | 2,221.5 | -9 | -0.4% | 1,274,200 |
| 2025/07/17 | 2,180 | 2,243.5 | 2,172.5 | 2,230.5 | +61 | +2.8% | 1,911,900 |
| 2025/07/16 | 2,160 | 2,176.5 | 2,149 | 2,169.5 | +9.5 | +0.4% | 792,200 |
| 2025/07/15 | 2,186 | 2,188 | 2,153 | 2,160 | -16.5 | -0.8% | 900,900 |
| 2025/07/14 | 2,186.5 | 2,194 | 2,172.5 | 2,176.5 | -21 | -1% | 846,100 |
| 2025/07/11 | 2,220 | 2,227.5 | 2,187 | 2,197.5 | +4 | +0.2% | 1,016,300 |
| 2025/07/10 | 2,196.5 | 2,229 | 2,187 | 2,193.5 | +14 | +0.6% | 1,654,100 |
| 2025/07/09 | 2,185 | 2,195.5 | 2,175 | 2,179.5 | -5 | -0.2% | 775,700 |
| 2025/07/08 | 2,175 | 2,194 | 2,162 | 2,184.5 | +3.5 | +0.2% | 1,162,200 |
| 2025/07/07 | 2,181.5 | 2,194.5 | 2,173 | 2,181 | +1.5 | +0.1% | 697,000 |
| 2025/07/04 | 2,193 | 2,193 | 2,162 | 2,179.5 | -8 | -0.4% | 765,400 |
| 2025/07/03 | 2,189.5 | 2,195.5 | 2,168 | 2,187.5 | -7 | -0.3% | 1,603,200 |
| 2025/07/02 | 2,140 | 2,195 | 2,136 | 2,194.5 | +38.5 | +1.8% | 1,516,900 |
| 2025/07/01 | 2,166.5 | 2,181.5 | 2,145 | 2,156 | -34 | -1.6% | 1,265,400 |
| 2025/06/30 | 2,177 | 2,203 | 2,173.5 | 2,190 | +17.5 | +0.8% | 1,386,000 |
| 2025/06/27 | 2,161 | 2,193 | 2,155.5 | 2,172.5 | +24.5 | +1.1% | 1,495,800 |
| 2025/06/26 | 2,118.5 | 2,153 | 2,118.5 | 2,148 | +23 | +1.1% | 1,315,000 |
| 2025/06/25 | 2,099 | 2,126 | 2,096 | 2,125 | +8.5 | +0.4% | 1,045,200 |
| 2025/06/24 | 2,121 | 2,123.5 | 2,106 | 2,116.5 | +13.5 | +0.6% | 1,023,900 |
| 2025/06/23 | 2,103.5 | 2,109 | 2,090 | 2,103 | -17 | -0.8% | 729,600 |
| 2025/06/20 | 2,106.5 | 2,131 | 2,096 | 2,120 | -10 | -0.5% | 3,030,100 |
| 2025/06/19 | 2,147 | 2,147.5 | 2,114.5 | 2,130 | -20.5 | -1% | 804,400 |
| 2025/06/18 | 2,113 | 2,152.5 | 2,103 | 2,150.5 | +28 | +1.3% | 1,331,300 |
| 2025/06/17 | 2,105 | 2,129 | 2,102 | 2,122.5 | +3.5 | +0.2% | 706,100 |
| 2025/06/16 | 2,134.5 | 2,139 | 2,111 | 2,119 | -8.5 | -0.4% | 837,200 |
| 2025/06/13 | 2,137.5 | 2,137.5 | 2,113.5 | 2,127.5 | -23 | -1.1% | 1,353,700 |
| 2025/06/12 | 2,149 | 2,150.5 | 2,127.5 | 2,150.5 | +1 | ±0% | 1,174,600 |
| 2025/06/11 | 2,137 | 2,152 | 2,130.5 | 2,149.5 | +12.5 | +0.6% | 645,600 |
| 2025/06/10 | 2,142.5 | 2,149.5 | 2,128 | 2,137 | +3.5 | +0.2% | 910,100 |
| 2025/06/09 | 2,132.5 | 2,134.5 | 2,111.5 | 2,133.5 | +30 | +1.4% | 862,900 |
| 2025/06/06 | 2,126 | 2,131.5 | 2,093 | 2,103.5 | -27.5 | -1.3% | 916,800 |
| 2025/06/05 | 2,127.5 | 2,150 | 2,125.5 | 2,131 | -17 | -0.8% | 1,345,700 |
| 2025/06/04 | 2,120 | 2,162.5 | 2,117 | 2,148 | +38 | +1.8% | 1,517,900 |
| 2025/06/03 | 2,140 | 2,151 | 2,102 | 2,110 | -29 | -1.4% | 1,002,900 |
| 2025/06/02 | 2,140.5 | 2,168.5 | 2,119 | 2,139 | +7.5 | +0.4% | 1,178,200 |
| 2025/05/30 | 2,113 | 2,140.5 | 2,110 | 2,131.5 | -22 | -1% | 2,496,000 |
| 2025/05/29 | 2,142.5 | 2,162 | 2,142.5 | 2,153.5 | +23 | +1.1% | 1,167,900 |
| 2025/05/28 | 2,130.5 | 2,160.5 | 2,115.5 | 2,130.5 | +28 | +1.3% | 1,521,500 |
| 2025/05/27 | 2,111.5 | 2,119.5 | 2,100 | 2,102.5 | -1.5 | -0.1% | 689,800 |
| 2025/05/26 | 2,096 | 2,107.5 | 2,087 | 2,104 | +9 | +0.4% | 612,800 |
| 2025/05/23 | 2,100.5 | 2,110 | 2,090.5 | 2,095 | -15 | -0.7% | 855,900 |
| 2025/05/22 | 2,108.5 | 2,124 | 2,085.5 | 2,110 | ±0 | ±0% | 1,086,100 |
| 2025/05/21 | 2,130 | 2,140.5 | 2,109 | 2,110 | +11 | +0.5% | 946,100 |
| 2025/05/20 | 2,155 | 2,177 | 2,090 | 2,099 | -33.5 | -1.6% | 1,561,100 |
| 2025/05/19 | 2,145 | 2,150 | 2,108 | 2,132.5 | -33.5 | -1.5% | 1,106,700 |
| 2025/05/16 | 2,211.5 | 2,212 | 2,137.5 | 2,166 | -36.5 | -1.7% | 1,949,600 |
1～
50
件表示中 / 3749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 | 230,900円 | +2.9% | -9.4% | 1.73% | 11.48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 |
| バンダイナム | 485,000円 | -3.3% | -20.1% | 1.34% | 31.40倍 | 3.96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 | 373,000円 | +15.0% | +24.2% | 0.70% | 34.27倍 | 11.47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 | 404,700円 | +9.4% | +9.5% | 1.38% | 17.87倍 | 0.90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 | 107,900円 | -1.5% | +80.3% | 2.41% | 17.17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
