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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 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 |
| 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 |
201～
250
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 | 241,100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 | 564,100円 | -3.3% | -20.1% | 1.15% | 36.52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 | 12.59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 | 378,100円 | +9.4% | +9.5% | 1.48% | 16.65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 | 96,700円 | -2.2% | +40.2% | 2.69% | 19.48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
