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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 4,691 | 4,805 | 4,691 | 4,779 | +47 | +1% | 480,700 |
| 2024/05/16 | 4,740 | 4,750 | 4,679 | 4,732 | -19 | -0.4% | 469,300 |
| 2024/05/15 | 4,789 | 4,810 | 4,726 | 4,751 | -1 | ±0% | 564,600 |
| 2024/05/14 | 4,881 | 4,905 | 4,721 | 4,752 | +151 | +3.3% | 1,247,000 |
| 2024/05/13 | 4,650 | 4,650 | 4,539 | 4,601 | -42 | -0.9% | 643,300 |
| 2024/05/10 | 4,675 | 4,695 | 4,624 | 4,643 | +38 | +0.8% | 566,600 |
| 2024/05/09 | 4,597 | 4,641 | 4,590 | 4,605 | +32 | +0.7% | 431,300 |
| 2024/05/08 | 4,565 | 4,582 | 4,528 | 4,573 | +13 | +0.3% | 584,900 |
| 2024/05/07 | 4,574 | 4,597 | 4,501 | 4,560 | +26 | +0.6% | 635,200 |
| 2024/05/02 | 4,531 | 4,560 | 4,507 | 4,534 | -31 | -0.7% | 438,400 |
| 2024/05/01 | 4,559 | 4,604 | 4,555 | 4,565 | -41 | -0.9% | 474,700 |
| 2024/04/30 | 4,578 | 4,617 | 4,545 | 4,606 | +51 | +1.1% | 635,400 |
| 2024/04/26 | 4,470 | 4,563 | 4,458 | 4,555 | +62 | +1.4% | 1,675,500 |
| 2024/04/25 | 4,522 | 4,535 | 4,483 | 4,493 | -29 | -0.6% | 542,800 |
| 2024/04/24 | 4,481 | 4,524 | 4,456 | 4,522 | +38 | +0.8% | 459,200 |
| 2024/04/23 | 4,488 | 4,509 | 4,462 | 4,484 | +4 | +0.1% | 497,700 |
| 2024/04/22 | 4,484 | 4,506 | 4,455 | 4,480 | +66 | +1.5% | 536,500 |
| 2024/04/19 | 4,495 | 4,502 | 4,371 | 4,414 | -66 | -1.5% | 1,134,200 |
| 2024/04/18 | 4,469 | 4,508 | 4,429 | 4,480 | +9 | +0.2% | 738,900 |
| 2024/04/17 | 4,520 | 4,522 | 4,429 | 4,471 | -62 | -1.4% | 691,100 |
| 2024/04/16 | 4,524 | 4,559 | 4,486 | 4,533 | -11 | -0.2% | 733,400 |
| 2024/04/15 | 4,485 | 4,562 | 4,465 | 4,544 | -5 | -0.1% | 562,400 |
| 2024/04/12 | 4,556 | 4,591 | 4,519 | 4,549 | +26 | +0.6% | 678,600 |
| 2024/04/11 | 4,519 | 4,533 | 4,489 | 4,523 | -36 | -0.8% | 622,800 |
| 2024/04/10 | 4,543 | 4,575 | 4,527 | 4,559 | +16 | +0.4% | 624,300 |
| 2024/04/09 | 4,567 | 4,608 | 4,518 | 4,543 | -17 | -0.4% | 700,200 |
| 2024/04/08 | 4,621 | 4,634 | 4,541 | 4,560 | -30 | -0.7% | 992,100 |
| 2024/04/05 | 4,564 | 4,590 | 4,507 | 4,590 | -72 | -1.5% | 712,100 |
| 2024/04/04 | 4,583 | 4,703 | 4,583 | 4,662 | +96 | +2.1% | 858,800 |
| 2024/04/03 | 4,570 | 4,597 | 4,536 | 4,566 | +28 | +0.6% | 777,000 |
| 2024/04/02 | 4,545 | 4,576 | 4,513 | 4,538 | -40 | -0.9% | 726,700 |
| 2024/04/01 | 4,675 | 4,700 | 4,535 | 4,578 | -93 | -2% | 728,000 |
| 2024/03/29 | 4,657 | 4,714 | 4,655 | 4,671 | +49 | +1.1% | 704,800 |
| 2024/03/28 | 4,624 | 4,751 | 4,612 | 4,622 | -57 | -1.2% | 830,700 |
| 2024/03/27 | 4,775 | 4,782 | 4,679 | 4,679 | +125 | +2.7% | 1,002,200 |
| 2024/03/26 | 4,615 | 4,641 | 4,535 | 4,554 | -48 | -1% | 660,500 |
| 2024/03/25 | 4,781 | 4,791 | 4,597 | 4,602 | -149 | -3.1% | 926,900 |
| 2024/03/22 | 4,661 | 4,764 | 4,660 | 4,751 | +25 | +0.5% | 842,500 |
| 2024/03/21 | 4,640 | 4,732 | 4,617 | 4,726 | +116 | +2.5% | 635,600 |
| 2024/03/19 | 4,570 | 4,615 | 4,542 | 4,610 | +24 | +0.5% | 697,400 |
| 2024/03/18 | 4,550 | 4,604 | 4,539 | 4,586 | +60 | +1.3% | 589,700 |
| 2024/03/15 | 4,478 | 4,536 | 4,455 | 4,526 | +15 | +0.3% | 1,265,300 |
| 2024/03/14 | 4,443 | 4,532 | 4,405 | 4,511 | +116 | +2.6% | 910,400 |
| 2024/03/13 | 4,430 | 4,470 | 4,335 | 4,395 | -86 | -1.9% | 1,356,400 |
| 2024/03/12 | 4,534 | 4,540 | 4,403 | 4,481 | -69 | -1.5% | 1,390,600 |
| 2024/03/11 | 4,393 | 4,554 | 4,391 | 4,550 | +249 | +5.8% | 2,557,500 |
| 2024/03/08 | 4,270 | 4,323 | 4,204 | 4,301 | +39 | +0.9% | 777,600 |
| 2024/03/07 | 4,300 | 4,311 | 4,212 | 4,262 | -29 | -0.7% | 649,400 |
| 2024/03/06 | 4,277 | 4,302 | 4,233 | 4,291 | +23 | +0.5% | 598,800 |
| 2024/03/05 | 4,308 | 4,329 | 4,242 | 4,268 | -76 | -1.7% | 595,500 |
1～
50
件表示中 / 3457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 | 477,900円 | +2.1% | +1.3% | 1.34% | 12.60倍 | 0.97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 | 313,000円 | +2.8% | +14.2% | 0.70% | 25.28倍 | 2.93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 | 814,800円 | +3.4% | +4.6% | 0.98% | 40.93倍 | 7.19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 | 388,000円 | +2.5% | +6.9% | 1.24% | 21.88倍 | 0.86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 | 344,500円 | +0.5% | +23.6% | 2.15% | 16.70倍 | 1.11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
