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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 3,760 | 3,785 | 3,745 | 3,785 | +15 | +0.4% | 578,500 |
| 2023/04/14 | 3,760 | 3,780 | 3,735 | 3,770 | ±0 | ±0% | 1,342,600 |
| 2023/04/13 | 3,800 | 3,800 | 3,760 | 3,770 | -25 | -0.7% | 927,300 |
| 2023/04/12 | 3,790 | 3,805 | 3,780 | 3,795 | +30 | +0.8% | 844,900 |
| 2023/04/11 | 3,750 | 3,775 | 3,730 | 3,765 | +35 | +0.9% | 834,200 |
| 2023/04/10 | 3,745 | 3,775 | 3,705 | 3,730 | -10 | -0.3% | 804,000 |
| 2023/04/07 | 3,725 | 3,745 | 3,710 | 3,740 | +5 | +0.1% | 580,500 |
| 2023/04/06 | 3,710 | 3,775 | 3,710 | 3,735 | ±0 | ±0% | 1,134,700 |
| 2023/04/05 | 3,725 | 3,755 | 3,705 | 3,735 | -50 | -1.3% | 981,300 |
| 2023/04/04 | 3,790 | 3,815 | 3,755 | 3,785 | +35 | +0.9% | 1,094,200 |
| 2023/04/03 | 3,750 | 3,760 | 3,710 | 3,750 | +45 | +1.2% | 734,000 |
| 2023/03/31 | 3,690 | 3,725 | 3,680 | 3,705 | +40 | +1.1% | 996,700 |
| 2023/03/30 | 3,675 | 3,685 | 3,630 | 3,665 | -15 | -0.4% | 662,400 |
| 2023/03/29 | 3,650 | 3,685 | 3,625 | 3,680 | +60 | +1.7% | 1,011,500 |
| 2023/03/28 | 3,650 | 3,655 | 3,595 | 3,620 | +5 | +0.1% | 634,500 |
| 2023/03/27 | 3,650 | 3,660 | 3,610 | 3,615 | -5 | -0.1% | 746,900 |
| 2023/03/24 | 3,570 | 3,640 | 3,535 | 3,620 | -20 | -0.5% | 1,943,400 |
| 2023/03/23 | 3,625 | 3,650 | 3,605 | 3,640 | -30 | -0.8% | 1,026,500 |
| 2023/03/22 | 3,625 | 3,715 | 3,625 | 3,670 | +45 | +1.2% | 1,480,500 |
| 2023/03/20 | 3,670 | 3,690 | 3,625 | 3,625 | -40 | -1.1% | 1,081,600 |
| 2023/03/17 | 3,630 | 3,700 | 3,630 | 3,665 | +50 | +1.4% | 1,533,400 |
| 2023/03/16 | 3,590 | 3,630 | 3,560 | 3,615 | -45 | -1.2% | 1,063,200 |
| 2023/03/15 | 3,670 | 3,720 | 3,635 | 3,660 | +5 | +0.1% | 1,391,400 |
| 2023/03/14 | 3,690 | 3,710 | 3,630 | 3,655 | -175 | -4.6% | 2,281,000 |
| 2023/03/13 | 3,840 | 3,840 | 3,750 | 3,830 | -100 | -2.5% | 2,593,200 |
| 2023/03/10 | 4,100 | 4,160 | 3,925 | 3,930 | +140 | +3.7% | 6,087,000 |
| 2023/03/09 | 3,760 | 3,800 | 3,740 | 3,790 | +50 | +1.3% | 806,900 |
| 2023/03/08 | 3,735 | 3,755 | 3,715 | 3,740 | +15 | +0.4% | 627,600 |
| 2023/03/07 | 3,755 | 3,780 | 3,715 | 3,725 | -30 | -0.8% | 750,100 |
| 2023/03/06 | 3,745 | 3,765 | 3,720 | 3,755 | +20 | +0.5% | 622,700 |
| 2023/03/03 | 3,715 | 3,750 | 3,655 | 3,735 | +20 | +0.5% | 1,113,100 |
| 2023/03/02 | 3,710 | 3,720 | 3,680 | 3,715 | -10 | -0.3% | 701,000 |
| 2023/03/01 | 3,750 | 3,765 | 3,670 | 3,725 | +75 | +2.1% | 1,138,700 |
| 2023/02/28 | 3,675 | 3,680 | 3,630 | 3,650 | -5 | -0.1% | 1,199,100 |
| 2023/02/27 | 3,650 | 3,680 | 3,635 | 3,655 | +25 | +0.7% | 553,900 |
| 2023/02/24 | 3,620 | 3,650 | 3,585 | 3,630 | -5 | -0.1% | 687,600 |
| 2023/02/22 | 3,630 | 3,640 | 3,580 | 3,635 | -40 | -1.1% | 1,234,600 |
| 2023/02/21 | 3,650 | 3,695 | 3,635 | 3,675 | +35 | +1% | 635,700 |
| 2023/02/20 | 3,620 | 3,650 | 3,600 | 3,640 | +25 | +0.7% | 651,500 |
| 2023/02/17 | 3,625 | 3,630 | 3,590 | 3,615 | -20 | -0.6% | 775,800 |
| 2023/02/16 | 3,600 | 3,645 | 3,595 | 3,635 | +75 | +2.1% | 697,600 |
| 2023/02/15 | 3,555 | 3,590 | 3,545 | 3,560 | +5 | +0.1% | 567,800 |
| 2023/02/14 | 3,560 | 3,595 | 3,535 | 3,555 | +10 | +0.3% | 667,300 |
| 2023/02/13 | 3,585 | 3,640 | 3,540 | 3,545 | -80 | -2.2% | 1,078,300 |
| 2023/02/10 | 3,650 | 3,745 | 3,560 | 3,625 | +440 | +13.8% | 2,852,400 |
| 2023/02/09 | 3,200 | 3,220 | 3,155 | 3,185 | +35 | +1.1% | 944,300 |
| 2023/02/08 | 3,120 | 3,170 | 3,085 | 3,150 | +75 | +2.4% | 1,408,300 |
| 2023/02/07 | 3,020 | 3,080 | 3,010 | 3,075 | +55 | +1.8% | 900,400 |
| 2023/02/06 | 3,010 | 3,040 | 3,010 | 3,020 | -10 | -0.3% | 703,600 |
| 2023/02/03 | 3,000 | 3,050 | 2,998 | 3,030 | +15 | +0.5% | 746,400 |
501～
550
件表示中 / 3692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 | 199,800円 | +2.1% | +11.4% | 1.90% | 8.53倍 | 0.77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 | 322,300円 | +15.0% | +24.2% | 0.81% | 29.48倍 | 9.87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 | 400,900円 | +2.5% | +6.9% | 1.20% | 14.50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 | 106,400円 | -0.6% | -46.8% | 2.38% | 35.70倍 | 1.00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 | 295,800円 | +8.2% | +0.4% | 3.08% | 16.68倍 | 1.29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
