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 |
|---|---|---|---|---|---|---|---|
| 2024/04/22 | 4,484 | 4,506 | 4,455 | 4,480 | +66 | +1.5% | 536,500 |
| 2024/04/19 | 4,495 | 4,502 | 4,371 | 4,414 | -66 | -1.5% | 1,134,200 |
| 2024/04/18 | 4,469 | 4,508 | 4,429 | 4,480 | +9 | +0.2% | 738,900 |
| 2024/04/17 | 4,520 | 4,522 | 4,429 | 4,471 | -62 | -1.4% | 691,100 |
| 2024/04/16 | 4,524 | 4,559 | 4,486 | 4,533 | -11 | -0.2% | 733,400 |
| 2024/04/15 | 4,485 | 4,562 | 4,465 | 4,544 | -5 | -0.1% | 562,400 |
| 2024/04/12 | 4,556 | 4,591 | 4,519 | 4,549 | +26 | +0.6% | 678,600 |
| 2024/04/11 | 4,519 | 4,533 | 4,489 | 4,523 | -36 | -0.8% | 622,800 |
| 2024/04/10 | 4,543 | 4,575 | 4,527 | 4,559 | +16 | +0.4% | 624,300 |
| 2024/04/09 | 4,567 | 4,608 | 4,518 | 4,543 | -17 | -0.4% | 700,200 |
| 2024/04/08 | 4,621 | 4,634 | 4,541 | 4,560 | -30 | -0.7% | 992,100 |
| 2024/04/05 | 4,564 | 4,590 | 4,507 | 4,590 | -72 | -1.5% | 712,100 |
| 2024/04/04 | 4,583 | 4,703 | 4,583 | 4,662 | +96 | +2.1% | 858,800 |
| 2024/04/03 | 4,570 | 4,597 | 4,536 | 4,566 | +28 | +0.6% | 777,000 |
| 2024/04/02 | 4,545 | 4,576 | 4,513 | 4,538 | -40 | -0.9% | 726,700 |
| 2024/04/01 | 4,675 | 4,700 | 4,535 | 4,578 | -93 | -2% | 728,000 |
| 2024/03/29 | 4,657 | 4,714 | 4,655 | 4,671 | +49 | +1.1% | 704,800 |
| 2024/03/28 | 4,624 | 4,751 | 4,612 | 4,622 | -57 | -1.2% | 830,700 |
| 2024/03/27 | 4,775 | 4,782 | 4,679 | 4,679 | +125 | +2.7% | 1,002,200 |
| 2024/03/26 | 4,615 | 4,641 | 4,535 | 4,554 | -48 | -1% | 660,500 |
| 2024/03/25 | 4,781 | 4,791 | 4,597 | 4,602 | -149 | -3.1% | 926,900 |
| 2024/03/22 | 4,661 | 4,764 | 4,660 | 4,751 | +25 | +0.5% | 842,500 |
| 2024/03/21 | 4,640 | 4,732 | 4,617 | 4,726 | +116 | +2.5% | 635,600 |
| 2024/03/19 | 4,570 | 4,615 | 4,542 | 4,610 | +24 | +0.5% | 697,400 |
| 2024/03/18 | 4,550 | 4,604 | 4,539 | 4,586 | +60 | +1.3% | 589,700 |
| 2024/03/15 | 4,478 | 4,536 | 4,455 | 4,526 | +15 | +0.3% | 1,265,300 |
| 2024/03/14 | 4,443 | 4,532 | 4,405 | 4,511 | +116 | +2.6% | 910,400 |
| 2024/03/13 | 4,430 | 4,470 | 4,335 | 4,395 | -86 | -1.9% | 1,356,400 |
| 2024/03/12 | 4,534 | 4,540 | 4,403 | 4,481 | -69 | -1.5% | 1,390,600 |
| 2024/03/11 | 4,393 | 4,554 | 4,391 | 4,550 | +249 | +5.8% | 2,557,500 |
| 2024/03/08 | 4,270 | 4,323 | 4,204 | 4,301 | +39 | +0.9% | 777,600 |
| 2024/03/07 | 4,300 | 4,311 | 4,212 | 4,262 | -29 | -0.7% | 649,400 |
| 2024/03/06 | 4,277 | 4,302 | 4,233 | 4,291 | +23 | +0.5% | 598,800 |
| 2024/03/05 | 4,308 | 4,329 | 4,242 | 4,268 | -76 | -1.7% | 595,500 |
| 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 |
251～
300
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 | 199,600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 | 400,400円 | +2.5% | +6.9% | 1.20% | 14.48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
