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 |
|---|---|---|---|---|---|---|---|
| 2023/03/07 | 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 |
| 2023/02/02 | 3,025 | 3,050 | 3,010 | 3,015 | -25 | -0.8% | 598,900 |
| 2023/02/01 | 3,015 | 3,085 | 3,010 | 3,040 | -20 | -0.7% | 793,800 |
| 2023/01/31 | 3,055 | 3,075 | 3,035 | 3,060 | +5 | +0.2% | 829,200 |
| 2023/01/30 | 3,030 | 3,070 | 3,015 | 3,055 | -25 | -0.8% | 1,128,900 |
| 2023/01/27 | 3,115 | 3,150 | 3,055 | 3,080 | -50 | -1.6% | 1,535,600 |
| 2023/01/26 | 3,030 | 3,135 | 3,000 | 3,130 | +130 | +4.3% | 2,715,800 |
| 2023/01/25 | 2,826 | 3,005 | 2,820 | 3,000 | +387 | +14.8% | 5,563,700 |
| 2023/01/24 | 2,604 | 2,622 | 2,589 | 2,613 | +15 | +0.6% | 618,300 |
| 2023/01/23 | 2,592 | 2,601 | 2,563 | 2,598 | +27 | +1.1% | 400,600 |
| 2023/01/20 | 2,586 | 2,593 | 2,548 | 2,571 | +8 | +0.3% | 452,100 |
| 2023/01/19 | 2,571 | 2,574 | 2,549 | 2,563 | -33 | -1.3% | 540,300 |
| 2023/01/18 | 2,520 | 2,620 | 2,512 | 2,596 | +75 | +3% | 535,900 |
| 2023/01/17 | 2,516 | 2,527 | 2,497 | 2,521 | +3 | +0.1% | 474,800 |
| 2023/01/16 | 2,523 | 2,543 | 2,505 | 2,518 | -37 | -1.4% | 399,700 |
| 2023/01/13 | 2,574 | 2,582 | 2,552 | 2,555 | -34 | -1.3% | 548,600 |
| 2023/01/12 | 2,592 | 2,595 | 2,572 | 2,589 | -17 | -0.7% | 484,600 |
| 2023/01/11 | 2,610 | 2,622 | 2,601 | 2,606 | +5 | +0.2% | 525,300 |
| 2023/01/10 | 2,614 | 2,635 | 2,594 | 2,601 | +16 | +0.6% | 779,400 |
| 2023/01/06 | 2,580 | 2,595 | 2,557 | 2,585 | +2 | +0.1% | 517,200 |
| 2023/01/05 | 2,592 | 2,605 | 2,573 | 2,583 | -21 | -0.8% | 858,900 |
| 2023/01/04 | 2,632 | 2,632 | 2,595 | 2,604 | -46 | -1.7% | 441,500 |
| 2022/12/30 | 2,658 | 2,673 | 2,650 | 2,650 | +3 | +0.1% | 496,300 |
| 2022/12/29 | 2,621 | 2,649 | 2,616 | 2,647 | -15 | -0.6% | 427,600 |
| 2022/12/28 | 2,670 | 2,679 | 2,651 | 2,662 | -8 | -0.3% | 333,900 |
| 2022/12/27 | 2,679 | 2,683 | 2,665 | 2,670 | ±0 | ±0% | 265,800 |
| 2022/12/26 | 2,680 | 2,684 | 2,653 | 2,670 | +12 | +0.5% | 241,000 |
| 2022/12/23 | 2,670 | 2,679 | 2,646 | 2,658 | -23 | -0.9% | 296,900 |
| 2022/12/22 | 2,666 | 2,688 | 2,639 | 2,681 | +26 | +1% | 549,800 |
601～
650
件表示中 / 3764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 | 240,700円 | +2.9% | -9.4% | 1.66% | 11.91倍 | 0.94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 | 565,200円 | -3.3% | -20.1% | 1.15% | 36.59倍 | 4.61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 | 424,300円 | +17.9% | +41.5% | 0.66% | 34.95倍 | 12.60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 | 377,300円 | +9.4% | +9.5% | 1.48% | 16.62倍 | 0.84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 | 96,800円 | -2.2% | +40.2% | 2.69% | 19.50倍 | 0.98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
