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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 2,002 | 2,004 | 1,970.5 | 1,989 | -2 | -0.1% | 804,400 |
| 2025/04/30 | 1,985 | 2,009 | 1,984.5 | 1,991 | +8 | +0.4% | 1,429,900 |
| 2025/04/28 | 1,976 | 1,991.5 | 1,972 | 1,983 | +15 | +0.8% | 3,649,900 |
| 2025/04/25 | 1,969 | 1,978 | 1,959 | 1,968 | +14 | +0.7% | 1,117,000 |
| 2025/04/24 | 1,983 | 1,988 | 1,954 | 1,954 | -8 | -0.4% | 924,100 |
| 2025/04/23 | 1,952 | 1,971.5 | 1,938.5 | 1,962 | +50 | +2.6% | 1,110,400 |
| 2025/04/22 | 1,888.5 | 1,912.5 | 1,882 | 1,912 | +21.5 | +1.1% | 744,500 |
| 2025/04/21 | 1,912.5 | 1,916.5 | 1,890 | 1,890.5 | -34 | -1.8% | 632,600 |
| 2025/04/18 | 1,927 | 1,936.5 | 1,918 | 1,924.5 | -9 | -0.5% | 546,800 |
| 2025/04/17 | 1,949.5 | 1,958 | 1,930.5 | 1,933.5 | -31 | -1.6% | 1,076,600 |
| 2025/04/16 | 1,976 | 1,988 | 1,956.5 | 1,964.5 | -10.5 | -0.5% | 808,800 |
| 2025/04/15 | 1,984.5 | 1,995 | 1,968 | 1,975 | +13 | +0.7% | 961,700 |
| 2025/04/14 | 1,944 | 1,981.5 | 1,941.5 | 1,962 | +41 | +2.1% | 1,166,000 |
| 2025/04/11 | 1,869 | 1,938 | 1,864.5 | 1,921 | -49 | -2.5% | 1,576,700 |
| 2025/04/10 | 1,929.5 | 1,972 | 1,910 | 1,970 | +132.5 | +7.2% | 1,754,600 |
| 2025/04/09 | 1,868.5 | 1,878.5 | 1,810 | 1,837.5 | -67.5 | -3.5% | 1,618,400 |
| 2025/04/08 | 1,885 | 1,931 | 1,885 | 1,905 | +68.5 | +3.7% | 1,936,100 |
| 2025/04/07 | 1,850 | 1,879.5 | 1,822.5 | 1,836.5 | -202 | -9.9% | 1,959,300 |
| 2025/04/04 | 2,040 | 2,059 | 2,003 | 2,038.5 | -24 | -1.2% | 1,865,900 |
| 2025/04/03 | 2,031 | 2,067.5 | 2,020 | 2,062.5 | -52.5 | -2.5% | 1,432,200 |
| 2025/04/02 | 2,133 | 2,133.5 | 2,106 | 2,115 | -24.5 | -1.1% | 1,365,500 |
| 2025/04/01 | 2,148 | 2,148.5 | 2,122.5 | 2,139.5 | +20 | +0.9% | 1,723,300 |
| 2025/03/31 | 2,142 | 2,150.5 | 2,108 | 2,119.5 | -41.5 | -1.9% | 1,969,800 |
| 2025/03/28 | 2,171.5 | 2,178.5 | 2,142.5 | 2,161 | -46 | -2.1% | 2,221,600 |
| 2025/03/27 | 2,182 | 2,209 | 2,176 | 2,207 | +16 | +0.7% | 1,629,700 |
| 2025/03/26 | 2,172 | 2,219 | 2,154 | 2,191 | +31 | +1.4% | 1,836,700 |
| 2025/03/25 | 2,175 | 2,192 | 2,153 | 2,160 | -8.5 | -0.4% | 1,052,800 |
| 2025/03/24 | 2,183 | 2,195.5 | 2,152 | 2,168.5 | -17.5 | -0.8% | 948,900 |
| 2025/03/21 | 2,205.5 | 2,216.5 | 2,182 | 2,186 | -22 | -1% | 1,935,300 |
| 2025/03/19 | 2,225 | 2,237 | 2,206 | 2,208 | -23.5 | -1.1% | 1,296,900 |
| 2025/03/18 | 2,245 | 2,251 | 2,228.5 | 2,231.5 | +22.5 | +1% | 1,690,700 |
| 2025/03/17 | 2,225 | 2,228 | 2,203.5 | 2,209 | +17 | +0.8% | 1,272,400 |
| 2025/03/14 | 2,201.5 | 2,206.5 | 2,176 | 2,192 | -10 | -0.5% | 1,804,400 |
| 2025/03/13 | 2,198.5 | 2,219 | 2,188 | 2,202 | +12.5 | +0.6% | 1,682,400 |
| 2025/03/12 | 2,168 | 2,194 | 2,157.5 | 2,189.5 | +9.5 | +0.4% | 1,492,400 |
| 2025/03/11 | 2,150 | 2,184 | 2,140.5 | 2,180 | -1.5 | -0.1% | 1,723,200 |
| 2025/03/10 | 2,186 | 2,191 | 2,155.5 | 2,181.5 | -10.5 | -0.5% | 1,423,100 |
| 2025/03/07 | 2,200 | 2,200 | 2,165.5 | 2,192 | -29.5 | -1.3% | 1,299,000 |
| 2025/03/06 | 2,231 | 2,239.5 | 2,216.5 | 2,221.5 | -18.5 | -0.8% | 1,475,800 |
| 2025/03/05 | 2,250 | 2,250 | 2,226.5 | 2,240 | -20.5 | -0.9% | 1,201,800 |
| 2025/03/04 | 2,221 | 2,285 | 2,220 | 2,260.5 | +39.5 | +1.8% | 1,784,800 |
| 2025/03/03 | 2,192.5 | 2,227 | 2,181 | 2,221 | +44 | +2% | 1,885,600 |
| 2025/02/28 | 2,196 | 2,199 | 2,170.5 | 2,177 | -25.5 | -1.2% | 2,109,500 |
| 2025/02/27 | 2,192 | 2,215 | 2,185 | 2,202.5 | +7 | +0.3% | 967,000 |
| 2025/02/26 | 2,196 | 2,203.5 | 2,171.5 | 2,195.5 | -11 | -0.5% | 1,229,800 |
| 2025/02/25 | 2,185 | 2,231 | 2,181.5 | 2,206.5 | +3.5 | +0.2% | 1,877,000 |
| 2025/02/21 | 2,129 | 2,216.5 | 2,122.5 | 2,203 | +62.5 | +2.9% | 1,962,400 |
| 2025/02/20 | 2,142 | 2,161 | 2,130.5 | 2,140.5 | -30.5 | -1.4% | 1,555,000 |
| 2025/02/19 | 2,170 | 2,184.5 | 2,153.5 | 2,171 | +1 | ±0% | 1,071,700 |
| 2025/02/18 | 2,185 | 2,210 | 2,157.5 | 2,170 | -20 | -0.9% | 1,475,600 |
1～
50
件表示中 / 3691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 | 198,900円 | +2.1% | +11.4% | 1.91% | 8.49倍 | 0.76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 | 307,600円 | +15.0% | +24.2% | 0.85% | 28.13倍 | 9.42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 | 400,700円 | +2.5% | +6.9% | 1.20% | 14.49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 | 105,500円 | -0.6% | -46.8% | 2.40% | 35.40倍 | 0.99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 | 294,600円 | +8.2% | +0.4% | 3.09% | 16.61倍 | 1.28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
