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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 2,287.5 | 2,312.5 | 2,279.5 | 2,285 | -18.5 | -0.8% | 1,153,200 |
| 2024/11/28 | 2,301 | 2,319 | 2,290.5 | 2,303.5 | -4 | -0.2% | 625,800 |
| 2024/11/27 | 2,306 | 2,313.5 | 2,280 | 2,307.5 | +3 | +0.1% | 1,001,400 |
| 2024/11/26 | 2,330.5 | 2,347.5 | 2,281 | 2,304.5 | -25.5 | -1.1% | 1,134,000 |
| 2024/11/25 | 2,367 | 2,370 | 2,301.5 | 2,330 | -1.5 | -0.1% | 1,984,200 |
| 2024/11/22 | 2,327.5 | 2,358.5 | 2,327.5 | 2,331.5 | +5 | +0.2% | 1,079,300 |
| 2024/11/21 | 2,392.5 | 2,392.5 | 2,317.5 | 2,326.5 | -68.5 | -2.9% | 1,302,400 |
| 2024/11/20 | 2,400.5 | 2,411.5 | 2,368.5 | 2,395 | -17 | -0.7% | 1,159,900 |
| 2024/11/19 | 2,416 | 2,427 | 2,395.5 | 2,412 | -28.5 | -1.2% | 1,353,000 |
| 2024/11/18 | 2,425 | 2,458.5 | 2,412.5 | 2,440.5 | -17 | -0.7% | 1,057,600 |
| 2024/11/15 | 2,482 | 2,504 | 2,452.5 | 2,457.5 | -31 | -1.2% | 1,543,100 |
| 2024/11/14 | 2,586 | 2,607 | 2,485.5 | 2,488.5 | -128.5 | -4.9% | 1,618,000 |
| 2024/11/13 | 2,668.5 | 2,687 | 2,601.5 | 2,617 | -38 | -1.4% | 1,061,600 |
| 2024/11/12 | 2,760 | 2,766 | 2,626 | 2,655 | -102 | -3.7% | 1,756,400 |
| 2024/11/11 | 2,753 | 2,763.5 | 2,709.5 | 2,757 | +39 | +1.4% | 1,190,100 |
| 2024/11/08 | 2,750 | 2,754.5 | 2,667 | 2,718 | -12 | -0.4% | 1,204,000 |
| 2024/11/07 | 2,709.5 | 2,739 | 2,672 | 2,730 | +65 | +2.4% | 867,100 |
| 2024/11/06 | 2,660.5 | 2,700 | 2,644.5 | 2,665 | +5 | +0.2% | 804,400 |
| 2024/11/05 | 2,601 | 2,660 | 2,585 | 2,660 | +28.5 | +1.1% | 819,700 |
| 2024/11/01 | 2,620 | 2,667 | 2,600.5 | 2,631.5 | -38.5 | -1.4% | 647,400 |
| 2024/10/31 | 2,675 | 2,689.5 | 2,643.5 | 2,670 | -7 | -0.3% | 846,400 |
| 2024/10/30 | 2,663 | 2,696 | 2,656.5 | 2,677 | +28 | +1.1% | 1,672,700 |
| 2024/10/29 | 2,603.5 | 2,655.5 | 2,601 | 2,649 | +29 | +1.1% | 496,900 |
| 2024/10/28 | 2,575.5 | 2,640 | 2,575.5 | 2,620 | +20.5 | +0.8% | 768,400 |
| 2024/10/25 | 2,592.5 | 2,613.5 | 2,573 | 2,599.5 | +0.5 | ±0% | 511,500 |
| 2024/10/24 | 2,543 | 2,609 | 2,520.5 | 2,599 | +54.5 | +2.1% | 1,402,600 |
| 2024/10/23 | 2,546.5 | 2,565.5 | 2,527 | 2,544.5 | -9.5 | -0.4% | 1,054,700 |
| 2024/10/22 | 2,599 | 2,607.5 | 2,546 | 2,554 | -38 | -1.5% | 809,800 |
| 2024/10/21 | 2,623.5 | 2,631.5 | 2,588.5 | 2,592 | -19 | -0.7% | 633,800 |
| 2024/10/18 | 2,646 | 2,650 | 2,607.5 | 2,611 | -14.5 | -0.6% | 798,500 |
| 2024/10/17 | 2,645 | 2,671.5 | 2,624.5 | 2,625.5 | -17.5 | -0.7% | 722,000 |
| 2024/10/16 | 2,640 | 2,663 | 2,620 | 2,643 | -18.5 | -0.7% | 753,700 |
| 2024/10/15 | 2,654 | 2,693 | 2,641 | 2,661.5 | +22 | +0.8% | 917,600 |
| 2024/10/11 | 2,679 | 2,701 | 2,608.5 | 2,639.5 | -61 | -2.3% | 1,595,700 |
| 2024/10/10 | 2,758 | 2,760 | 2,666.5 | 2,700.5 | -43 | -1.6% | 1,056,700 |
| 2024/10/09 | 2,755.5 | 2,785 | 2,743.5 | 2,743.5 | +2.5 | +0.1% | 889,500 |
| 2024/10/08 | 2,700 | 2,766.5 | 2,699.5 | 2,741 | +6.5 | +0.2% | 813,100 |
| 2024/10/07 | 2,744.5 | 2,749.5 | 2,720 | 2,734.5 | +15 | +0.6% | 1,280,900 |
| 2024/10/04 | 2,672 | 2,719.5 | 2,672 | 2,719.5 | +46.5 | +1.7% | 1,130,600 |
| 2024/10/03 | 2,681.5 | 2,691 | 2,651 | 2,673 | +61 | +2.3% | 1,202,300 |
| 2024/10/02 | 2,591 | 2,634.5 | 2,577.5 | 2,612 | -1 | ±0% | 1,121,700 |
| 2024/10/01 | 2,574.5 | 2,633.5 | 2,557 | 2,613 | +61 | +2.4% | 847,800 |
| 2024/09/30 | 2,550 | 2,589.5 | 2,501 | 2,552 | -98 | -3.7% | 1,498,800 |
| 2024/09/27 | 2,626 | 2,686.5 | 2,589 | 2,650 | -2,550 | -49% | 1,084,300 |
| 2024/09/26 | 5,149 | 5,200 | 5,101 | 5,200 | +144 | +2.8% | 875,900 |
| 2024/09/25 | 5,012 | 5,082 | 4,974 | 5,056 | -33 | -0.6% | 442,100 |
| 2024/09/24 | 5,136 | 5,144 | 5,080 | 5,089 | +7 | +0.1% | 529,400 |
| 2024/09/20 | 5,136 | 5,163 | 5,074 | 5,082 | -2 | ±0% | 1,189,500 |
| 2024/09/19 | 5,095 | 5,128 | 5,068 | 5,084 | +26 | +0.5% | 595,400 |
| 2024/09/18 | 5,031 | 5,100 | 5,016 | 5,058 | +27 | +0.5% | 516,400 |
101～
150
件表示中 / 3691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 | 199,500円 | +2.1% | +11.4% | 1.90% | 8.52倍 | 0.76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 | 303,400円 | +15.0% | +24.2% | 0.86% | 27.75倍 | 9.29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 | 400,200円 | +2.5% | +6.9% | 1.20% | 14.47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 | 106,600円 | -0.6% | -46.8% | 2.38% | 35.77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 | 294,500円 | +8.2% | +0.4% | 3.09% | 16.60倍 | 1.28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
