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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 2,222 | 2,239 | 2,220 | 2,236.5 | +17 | +0.8% | 1,435,200 |
| 2024/12/30 | 2,243 | 2,262.5 | 2,214 | 2,219.5 | -18.5 | -0.8% | 1,255,300 |
| 2024/12/27 | 2,223 | 2,244.5 | 2,205 | 2,238 | +15.5 | +0.7% | 1,878,600 |
| 2024/12/26 | 2,215 | 2,233 | 2,204 | 2,222.5 | -0.5 | ±0% | 1,328,300 |
| 2024/12/25 | 2,233 | 2,236 | 2,200.5 | 2,223 | -9 | -0.4% | 978,600 |
| 2024/12/24 | 2,236.5 | 2,249 | 2,224.5 | 2,232 | -31.5 | -1.4% | 1,051,600 |
| 2024/12/23 | 2,230 | 2,265 | 2,220.5 | 2,263.5 | +52 | +2.4% | 1,342,100 |
| 2024/12/20 | 2,250 | 2,258.5 | 2,196.5 | 2,211.5 | -40 | -1.8% | 2,680,900 |
| 2024/12/19 | 2,218 | 2,263 | 2,216 | 2,251.5 | +15 | +0.7% | 1,862,900 |
| 2024/12/18 | 2,234 | 2,245 | 2,221.5 | 2,236.5 | +2.5 | +0.1% | 1,762,800 |
| 2024/12/17 | 2,229 | 2,264 | 2,225 | 2,234 | +9.5 | +0.4% | 3,584,200 |
| 2024/12/16 | 2,217 | 2,240 | 2,181 | 2,224.5 | -19 | -0.8% | 8,517,000 |
| 2024/12/13 | 2,260.5 | 2,268 | 2,227 | 2,243.5 | -31.5 | -1.4% | 2,188,900 |
| 2024/12/12 | 2,280 | 2,298.5 | 2,269.5 | 2,275 | +11 | +0.5% | 2,274,900 |
| 2024/12/11 | 2,252.5 | 2,286.5 | 2,252.5 | 2,264 | +25 | +1.1% | 2,530,000 |
| 2024/12/10 | 2,242 | 2,264 | 2,198.5 | 2,239 | +40 | +1.8% | 5,053,600 |
| 2024/12/09 | 2,185 | 2,205 | 2,167.5 | 2,199 | +6 | +0.3% | 4,820,400 |
| 2024/12/06 | 2,209 | 2,218 | 2,187.5 | 2,193 | -27.5 | -1.2% | 1,649,800 |
| 2024/12/05 | 2,241 | 2,248 | 2,215.5 | 2,220.5 | -23 | -1% | 1,405,800 |
| 2024/12/04 | 2,252 | 2,286.5 | 2,232 | 2,243.5 | -34.5 | -1.5% | 1,654,600 |
| 2024/12/03 | 2,273 | 2,298 | 2,257.5 | 2,278 | +27 | +1.2% | 1,951,600 |
| 2024/12/02 | 2,210 | 2,259.5 | 2,205 | 2,251 | -34 | -1.5% | 3,195,500 |
| 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 |
151～
200
件表示中 / 3763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 | 241,000円 | +2.9% | -9.4% | 1.66% | 11.93倍 | 0.95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 | 563,900円 | -3.3% | -20.1% | 1.15% | 36.50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 | 424,400円 | +17.9% | +41.5% | 0.66% | 34.96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 | 376,000円 | +9.4% | +9.5% | 1.49% | 16.56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 | 96,500円 | -2.2% | +40.2% | 2.69% | 19.44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
