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 |
|---|---|---|---|---|---|---|---|
| 2023/12/26 | 4,202 | 4,208 | 4,169 | 4,193 | +16 | +0.4% | 333,000 |
| 2023/12/25 | 4,211 | 4,220 | 4,160 | 4,177 | -10 | -0.2% | 222,800 |
| 2023/12/22 | 4,192 | 4,227 | 4,181 | 4,187 | -6 | -0.1% | 561,600 |
| 2023/12/21 | 4,250 | 4,268 | 4,168 | 4,193 | -77 | -1.8% | 617,200 |
| 2023/12/20 | 4,189 | 4,318 | 4,173 | 4,270 | +181 | +4.4% | 965,500 |
| 2023/12/19 | 4,080 | 4,104 | 4,051 | 4,089 | +20 | +0.5% | 558,700 |
| 2023/12/18 | 4,100 | 4,121 | 4,050 | 4,069 | -146 | -3.5% | 1,219,600 |
| 2023/12/15 | 4,265 | 4,275 | 4,187 | 4,215 | -59 | -1.4% | 1,340,100 |
| 2023/12/14 | 4,250 | 4,293 | 4,188 | 4,274 | +26 | +0.6% | 707,300 |
| 2023/12/13 | 4,267 | 4,292 | 4,211 | 4,248 | -19 | -0.4% | 732,000 |
| 2023/12/12 | 4,341 | 4,341 | 4,253 | 4,267 | -4 | -0.1% | 682,000 |
| 2023/12/11 | 4,275 | 4,275 | 4,201 | 4,271 | +39 | +0.9% | 679,600 |
| 2023/12/08 | 4,300 | 4,338 | 4,215 | 4,232 | -98 | -2.3% | 1,003,100 |
| 2023/12/07 | 4,318 | 4,385 | 4,306 | 4,330 | -36 | -0.8% | 1,063,900 |
| 2023/12/06 | 4,241 | 4,367 | 4,238 | 4,366 | +153 | +3.6% | 785,700 |
| 2023/12/05 | 4,179 | 4,232 | 4,176 | 4,213 | +30 | +0.7% | 846,700 |
| 2023/12/04 | 4,135 | 4,204 | 4,125 | 4,183 | -5 | -0.1% | 525,200 |
| 2023/12/01 | 4,194 | 4,209 | 4,174 | 4,188 | +35 | +0.8% | 703,600 |
| 2023/11/30 | 4,114 | 4,155 | 4,062 | 4,153 | +46 | +1.1% | 1,775,300 |
| 2023/11/29 | 4,075 | 4,113 | 4,060 | 4,107 | +26 | +0.6% | 640,300 |
| 2023/11/28 | 4,100 | 4,128 | 4,054 | 4,081 | -9 | -0.2% | 1,131,900 |
| 2023/11/27 | 4,050 | 4,094 | 4,035 | 4,090 | +55 | +1.4% | 643,000 |
| 2023/11/24 | 4,031 | 4,042 | 4,015 | 4,035 | +53 | +1.3% | 562,000 |
| 2023/11/22 | 3,960 | 4,012 | 3,958 | 3,982 | +18 | +0.5% | 309,400 |
| 2023/11/21 | 3,991 | 4,000 | 3,948 | 3,964 | -38 | -0.9% | 666,300 |
| 2023/11/20 | 4,019 | 4,042 | 3,991 | 4,002 | -23 | -0.6% | 547,600 |
| 2023/11/17 | 3,976 | 4,030 | 3,952 | 4,025 | +63 | +1.6% | 562,900 |
| 2023/11/16 | 3,970 | 4,008 | 3,945 | 3,962 | -17 | -0.4% | 630,300 |
| 2023/11/15 | 4,071 | 4,076 | 3,968 | 3,979 | -81 | -2% | 1,027,600 |
| 2023/11/14 | 4,072 | 4,103 | 4,026 | 4,060 | +37 | +0.9% | 916,700 |
| 2023/11/13 | 4,019 | 4,087 | 3,971 | 4,023 | +75 | +1.9% | 784,500 |
| 2023/11/10 | 3,881 | 3,979 | 3,871 | 3,948 | +43 | +1.1% | 680,800 |
| 2023/11/09 | 3,916 | 3,924 | 3,845 | 3,905 | -33 | -0.8% | 774,400 |
| 2023/11/08 | 4,000 | 4,021 | 3,913 | 3,938 | -47 | -1.2% | 1,160,100 |
| 2023/11/07 | 4,016 | 4,048 | 3,978 | 3,985 | -58 | -1.4% | 764,100 |
| 2023/11/06 | 4,070 | 4,079 | 4,026 | 4,043 | +7 | +0.2% | 833,400 |
| 2023/11/02 | 4,030 | 4,058 | 4,017 | 4,036 | +22 | +0.5% | 744,500 |
| 2023/11/01 | 3,979 | 4,023 | 3,972 | 4,014 | +105 | +2.7% | 682,200 |
| 2023/10/31 | 3,869 | 3,929 | 3,853 | 3,909 | +56 | +1.5% | 588,200 |
| 2023/10/30 | 3,855 | 3,867 | 3,831 | 3,853 | -56 | -1.4% | 616,200 |
| 2023/10/27 | 3,852 | 3,922 | 3,851 | 3,909 | +62 | +1.6% | 569,300 |
| 2023/10/26 | 3,865 | 3,879 | 3,832 | 3,847 | -47 | -1.2% | 561,800 |
| 2023/10/25 | 3,880 | 3,914 | 3,879 | 3,894 | +8 | +0.2% | 425,900 |
| 2023/10/24 | 3,895 | 3,904 | 3,830 | 3,886 | +9 | +0.2% | 766,300 |
| 2023/10/23 | 3,863 | 3,893 | 3,851 | 3,877 | +7 | +0.2% | 632,900 |
| 2023/10/20 | 3,856 | 3,895 | 3,842 | 3,870 | -19 | -0.5% | 632,600 |
| 2023/10/19 | 3,836 | 3,893 | 3,835 | 3,889 | -17 | -0.4% | 593,200 |
| 2023/10/18 | 3,909 | 3,920 | 3,875 | 3,906 | +4 | +0.1% | 463,200 |
| 2023/10/17 | 3,939 | 3,949 | 3,879 | 3,902 | +33 | +0.9% | 641,700 |
| 2023/10/16 | 3,896 | 3,908 | 3,855 | 3,869 | -59 | -1.5% | 821,200 |
401～
450
件表示中 / 3764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 | 240,700円 | +2.9% | -9.4% | 1.66% | 11.91倍 | 0.94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 | 565,200円 | -3.3% | -20.1% | 1.15% | 36.59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 | 12.60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 | 377,300円 | +9.4% | +9.5% | 1.48% | 16.62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 | 96,800円 | -2.2% | +40.2% | 2.69% | 19.50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
