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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 5,092 | 5,111 | 5,000 | 5,031 | -61 | -1.2% | 628,900 |
| 2024/09/13 | 5,111 | 5,125 | 5,042 | 5,092 | -31 | -0.6% | 707,200 |
| 2024/09/12 | 5,200 | 5,230 | 5,105 | 5,123 | +47 | +0.9% | 702,000 |
| 2024/09/11 | 5,180 | 5,194 | 5,050 | 5,076 | -104 | -2% | 638,500 |
| 2024/09/10 | 5,220 | 5,259 | 5,136 | 5,180 | -35 | -0.7% | 468,400 |
| 2024/09/09 | 5,059 | 5,230 | 5,050 | 5,215 | +111 | +2.2% | 579,200 |
| 2024/09/06 | 5,075 | 5,157 | 5,065 | 5,104 | +25 | +0.5% | 475,100 |
| 2024/09/05 | 5,064 | 5,151 | 4,984 | 5,079 | -72 | -1.4% | 573,800 |
| 2024/09/04 | 5,160 | 5,224 | 5,144 | 5,151 | -158 | -3% | 772,200 |
| 2024/09/03 | 5,273 | 5,324 | 5,268 | 5,309 | +14 | +0.3% | 409,500 |
| 2024/09/02 | 5,320 | 5,344 | 5,272 | 5,295 | +46 | +0.9% | 516,200 |
| 2024/08/30 | 5,149 | 5,279 | 5,148 | 5,249 | +104 | +2% | 1,774,200 |
| 2024/08/29 | 5,050 | 5,165 | 5,033 | 5,145 | +112 | +2.2% | 1,752,800 |
| 2024/08/28 | 5,018 | 5,045 | 4,978 | 5,033 | +65 | +1.3% | 446,600 |
| 2024/08/27 | 4,912 | 4,984 | 4,898 | 4,968 | +56 | +1.1% | 540,300 |
| 2024/08/26 | 4,933 | 4,938 | 4,888 | 4,912 | -66 | -1.3% | 442,900 |
| 2024/08/23 | 4,965 | 5,006 | 4,927 | 4,978 | +55 | +1.1% | 379,600 |
| 2024/08/22 | 4,951 | 4,967 | 4,892 | 4,923 | -31 | -0.6% | 549,700 |
| 2024/08/21 | 4,901 | 4,992 | 4,901 | 4,954 | -41 | -0.8% | 447,200 |
| 2024/08/20 | 4,942 | 5,016 | 4,925 | 4,995 | +78 | +1.6% | 434,900 |
| 2024/08/19 | 4,930 | 4,968 | 4,893 | 4,917 | -42 | -0.8% | 392,400 |
| 2024/08/16 | 4,900 | 4,975 | 4,880 | 4,959 | +140 | +2.9% | 487,800 |
| 2024/08/15 | 4,815 | 4,850 | 4,792 | 4,819 | -5 | -0.1% | 476,200 |
| 2024/08/14 | 4,850 | 4,878 | 4,773 | 4,824 | +12 | +0.2% | 734,600 |
| 2024/08/13 | 4,705 | 4,871 | 4,698 | 4,812 | +105 | +2.2% | 766,000 |
| 2024/08/09 | 4,593 | 4,753 | 4,593 | 4,707 | +114 | +2.5% | 982,500 |
| 2024/08/08 | 4,605 | 4,723 | 4,582 | 4,593 | -93 | -2% | 812,100 |
| 2024/08/07 | 4,489 | 4,819 | 4,474 | 4,686 | +22 | +0.5% | 707,300 |
| 2024/08/06 | 4,468 | 4,808 | 4,423 | 4,664 | +378 | +8.8% | 888,700 |
| 2024/08/05 | 4,580 | 4,659 | 4,272 | 4,286 | -467 | -9.8% | 1,414,600 |
| 2024/08/02 | 4,800 | 4,825 | 4,731 | 4,753 | -157 | -3.2% | 934,400 |
| 2024/08/01 | 4,960 | 4,974 | 4,853 | 4,910 | -60 | -1.2% | 619,500 |
| 2024/07/31 | 4,924 | 4,976 | 4,901 | 4,970 | +19 | +0.4% | 589,600 |
| 2024/07/30 | 4,962 | 4,992 | 4,906 | 4,951 | -2 | ±0% | 456,100 |
| 2024/07/29 | 4,900 | 4,972 | 4,881 | 4,953 | +105 | +2.2% | 427,900 |
| 2024/07/26 | 4,910 | 4,914 | 4,845 | 4,848 | -87 | -1.8% | 462,400 |
| 2024/07/25 | 4,990 | 5,004 | 4,908 | 4,935 | -141 | -2.8% | 609,200 |
| 2024/07/24 | 5,080 | 5,114 | 5,041 | 5,076 | -88 | -1.7% | 536,500 |
| 2024/07/23 | 5,196 | 5,216 | 5,124 | 5,164 | -43 | -0.8% | 431,100 |
| 2024/07/22 | 5,220 | 5,235 | 5,175 | 5,207 | -11 | -0.2% | 309,400 |
| 2024/07/19 | 5,213 | 5,223 | 5,119 | 5,218 | +1 | ±0% | 470,200 |
| 2024/07/18 | 5,195 | 5,295 | 5,159 | 5,217 | -78 | -1.5% | 597,900 |
| 2024/07/17 | 5,380 | 5,391 | 5,276 | 5,295 | -63 | -1.2% | 534,100 |
| 2024/07/16 | 5,510 | 5,524 | 5,358 | 5,358 | -152 | -2.8% | 515,800 |
| 2024/07/12 | 5,510 | 5,577 | 5,497 | 5,510 | ±0 | ±0% | 822,100 |
| 2024/07/11 | 5,549 | 5,574 | 5,496 | 5,510 | +60 | +1.1% | 834,400 |
| 2024/07/10 | 5,360 | 5,454 | 5,360 | 5,450 | +79 | +1.5% | 858,200 |
| 2024/07/09 | 5,417 | 5,441 | 5,367 | 5,371 | -15 | -0.3% | 556,600 |
| 2024/07/08 | 5,386 | 5,418 | 5,341 | 5,386 | -20 | -0.4% | 527,800 |
| 2024/07/05 | 5,450 | 5,485 | 5,400 | 5,406 | -129 | -2.3% | 652,700 |
151～
200
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 | 198,900円 | +2.1% | +11.4% | 1.91% | 8.49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 | 307,600円 | +15.0% | +24.2% | 0.85% | 28.13倍 | 9.42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 | 400,700円 | +2.5% | +6.9% | 1.20% | 14.49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 | 105,500円 | -0.6% | -46.8% | 2.40% | 35.40倍 | 0.99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 | 294,600円 | +8.2% | +0.4% | 3.09% | 16.61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
