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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/05/15 | 2,192 | 2,212 | 2,164 | 2,202.5 | +15 | +0.7% | 1,830,300 |
| 2025/05/14 | 2,144.5 | 2,212 | 2,144 | 2,187.5 | +93 | +4.4% | 2,140,100 |
| 2025/05/13 | 2,114 | 2,114 | 2,079 | 2,094.5 | +26.5 | +1.3% | 1,589,500 |
| 2025/05/12 | 2,055 | 2,080 | 2,055 | 2,068 | +13 | +0.6% | 1,044,700 |
| 2025/05/09 | 2,055 | 2,059 | 2,025 | 2,055 | +22 | +1.1% | 1,341,000 |
| 2025/05/08 | 1,992.5 | 2,033 | 1,978.5 | 2,033 | +29.5 | +1.5% | 1,007,400 |
| 2025/05/07 | 2,005 | 2,024.5 | 2,000.5 | 2,003.5 | +5 | +0.3% | 1,710,100 |
| 2025/05/02 | 1,991.5 | 2,004 | 1,987 | 1,998.5 | +9.5 | +0.5% | 836,700 |
| 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 |
1～
50
件表示中 / 3720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 | 212,700円 | +2.9% | -9.4% | 1.88% | 10.62倍 | 0.84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 | 482,900円 | -3.3% | -20.1% | 1.35% | 31.25倍 | 3.94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 | 338,900円 | +15.0% | +24.2% | 0.77% | 31.13倍 | 10.42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 | 358,400円 | +9.4% | +9.5% | 1.56% | 15.92倍 | 0.80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 | 98,200円 | -1.5% | +80.3% | 2.65% | 15.61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 |
市場注目の銘柄
チャート関連のコラム
