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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 4,377 | 4,390 | 4,310 | 4,344 | -54 | -1.2% | 690,700 |
| 2024/03/01 | 4,391 | 4,414 | 4,367 | 4,398 | +31 | +0.7% | 553,700 |
| 2024/02/29 | 4,425 | 4,447 | 4,341 | 4,367 | -81 | -1.8% | 968,200 |
| 2024/02/28 | 4,410 | 4,469 | 4,402 | 4,448 | +35 | +0.8% | 570,800 |
| 2024/02/27 | 4,480 | 4,480 | 4,382 | 4,413 | -103 | -2.3% | 918,900 |
| 2024/02/26 | 4,660 | 4,666 | 4,497 | 4,516 | -83 | -1.8% | 810,400 |
| 2024/02/22 | 4,589 | 4,658 | 4,570 | 4,599 | +10 | +0.2% | 756,300 |
| 2024/02/21 | 4,547 | 4,612 | 4,527 | 4,589 | +92 | +2% | 759,100 |
| 2024/02/20 | 4,557 | 4,577 | 4,483 | 4,497 | -59 | -1.3% | 593,400 |
| 2024/02/19 | 4,649 | 4,662 | 4,551 | 4,556 | -95 | -2% | 530,400 |
| 2024/02/16 | 4,595 | 4,727 | 4,593 | 4,651 | +104 | +2.3% | 1,241,100 |
| 2024/02/15 | 4,593 | 4,595 | 4,541 | 4,547 | -34 | -0.7% | 838,800 |
| 2024/02/14 | 4,595 | 4,601 | 4,471 | 4,581 | -20 | -0.4% | 1,398,600 |
| 2024/02/13 | 4,452 | 4,639 | 4,452 | 4,601 | +410 | +9.8% | 2,094,000 |
| 2024/02/09 | 4,203 | 4,248 | 4,166 | 4,191 | -40 | -0.9% | 971,600 |
| 2024/02/08 | 4,185 | 4,248 | 4,154 | 4,231 | +46 | +1.1% | 1,028,300 |
| 2024/02/07 | 4,130 | 4,188 | 4,113 | 4,185 | +24 | +0.6% | 551,200 |
| 2024/02/06 | 4,160 | 4,183 | 4,146 | 4,161 | -12 | -0.3% | 584,400 |
| 2024/02/05 | 4,181 | 4,203 | 4,167 | 4,173 | -7 | -0.2% | 394,600 |
| 2024/02/02 | 4,198 | 4,217 | 4,179 | 4,180 | -3 | -0.1% | 702,600 |
| 2024/02/01 | 4,230 | 4,239 | 4,164 | 4,183 | -109 | -2.5% | 843,400 |
| 2024/01/31 | 4,188 | 4,302 | 4,188 | 4,292 | +112 | +2.7% | 945,500 |
| 2024/01/30 | 4,219 | 4,221 | 4,162 | 4,180 | -22 | -0.5% | 506,700 |
| 2024/01/29 | 4,198 | 4,217 | 4,180 | 4,202 | +4 | +0.1% | 420,700 |
| 2024/01/26 | 4,204 | 4,221 | 4,190 | 4,198 | -45 | -1.1% | 598,900 |
| 2024/01/25 | 4,250 | 4,273 | 4,232 | 4,243 | -37 | -0.9% | 418,000 |
| 2024/01/24 | 4,296 | 4,315 | 4,268 | 4,280 | -45 | -1% | 452,100 |
| 2024/01/23 | 4,342 | 4,377 | 4,311 | 4,325 | -20 | -0.5% | 637,400 |
| 2024/01/22 | 4,300 | 4,368 | 4,293 | 4,345 | +71 | +1.7% | 466,600 |
| 2024/01/19 | 4,343 | 4,350 | 4,246 | 4,274 | +1 | ±0% | 610,600 |
| 2024/01/18 | 4,266 | 4,308 | 4,266 | 4,273 | +13 | +0.3% | 464,300 |
| 2024/01/17 | 4,289 | 4,357 | 4,260 | 4,260 | +6 | +0.1% | 671,800 |
| 2024/01/16 | 4,356 | 4,364 | 4,236 | 4,254 | -153 | -3.5% | 943,000 |
| 2024/01/15 | 4,304 | 4,415 | 4,304 | 4,407 | +100 | +2.3% | 460,100 |
| 2024/01/12 | 4,331 | 4,346 | 4,288 | 4,307 | +46 | +1.1% | 779,200 |
| 2024/01/11 | 4,249 | 4,309 | 4,240 | 4,261 | +48 | +1.1% | 866,000 |
| 2024/01/10 | 4,177 | 4,226 | 4,176 | 4,213 | +13 | +0.3% | 732,700 |
| 2024/01/09 | 4,190 | 4,229 | 4,170 | 4,200 | +24 | +0.6% | 717,700 |
| 2024/01/05 | 4,171 | 4,198 | 4,141 | 4,176 | -16 | -0.4% | 776,800 |
| 2024/01/04 | 4,157 | 4,195 | 4,111 | 4,192 | +19 | +0.5% | 742,600 |
| 2023/12/29 | 4,177 | 4,222 | 4,146 | 4,173 | -20 | -0.5% | 483,700 |
| 2023/12/28 | 4,184 | 4,249 | 4,181 | 4,193 | -43 | -1% | 297,300 |
| 2023/12/27 | 4,236 | 4,259 | 4,217 | 4,236 | +43 | +1% | 421,900 |
| 2023/12/26 | 4,202 | 4,208 | 4,169 | 4,193 | +16 | +0.4% | 333,000 |
| 2023/12/25 | 4,211 | 4,220 | 4,160 | 4,177 | -10 | -0.2% | 222,800 |
| 2023/12/22 | 4,192 | 4,227 | 4,181 | 4,187 | -6 | -0.1% | 561,600 |
| 2023/12/21 | 4,250 | 4,268 | 4,168 | 4,193 | -77 | -1.8% | 617,200 |
| 2023/12/20 | 4,189 | 4,318 | 4,173 | 4,270 | +181 | +4.4% | 965,500 |
| 2023/12/19 | 4,080 | 4,104 | 4,051 | 4,089 | +20 | +0.5% | 558,700 |
| 2023/12/18 | 4,100 | 4,121 | 4,050 | 4,069 | -146 | -3.5% | 1,219,600 |
51～
100
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
