ダイナパックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 2,210 | 2,214 | 2,159 | 2,190 | -24 | -1.1% | 2,800 |
| 2025/07/31 | 2,205 | 2,215 | 2,205 | 2,214 | +34 | +1.6% | 2,000 |
| 2025/07/30 | 2,185 | 2,198 | 2,167 | 2,180 | +1 | ±0% | 1,000 |
| 2025/07/29 | 2,096 | 2,184 | 2,095 | 2,179 | +82 | +3.9% | 7,100 |
| 2025/07/28 | 2,060 | 2,098 | 2,060 | 2,097 | +40 | +1.9% | 800 |
| 2025/07/25 | 2,067 | 2,106 | 2,057 | 2,057 | -3 | -0.1% | 3,100 |
| 2025/07/24 | 2,038 | 2,060 | 2,038 | 2,060 | +22 | +1.1% | 600 |
| 2025/07/23 | 2,047 | 2,050 | 2,021 | 2,038 | -22 | -1.1% | 1,500 |
| 2025/07/22 | 2,018 | 2,060 | 2,018 | 2,060 | +42 | +2.1% | 3,900 |
| 2025/07/18 | 2,012 | 2,018 | 2,011 | 2,018 | +7 | +0.3% | 700 |
| 2025/07/17 | 2,033 | 2,033 | 2,005 | 2,011 | -22 | -1.1% | 1,800 |
| 2025/07/16 | 2,036 | 2,036 | 2,026 | 2,033 | -3 | -0.1% | 2,000 |
| 2025/07/15 | 2,034 | 2,036 | 2,025 | 2,036 | +2 | +0.1% | 3,600 |
| 2025/07/14 | 2,047 | 2,047 | 2,030 | 2,034 | -13 | -0.6% | 600 |
| 2025/07/11 | 2,044 | 2,050 | 2,033 | 2,047 | +20 | +1% | 2,400 |
| 2025/07/10 | 2,031 | 2,031 | 2,018 | 2,027 | +36 | +1.8% | 3,000 |
| 2025/07/09 | 1,969 | 1,992 | 1,968 | 1,991 | +23 | +1.2% | 1,800 |
| 2025/07/08 | 1,995 | 1,995 | 1,967 | 1,968 | -7 | -0.4% | 600 |
| 2025/07/07 | 1,975 | 1,975 | 1,975 | 1,975 | ±0 | ±0% | 1,000 |
| 2025/07/04 | 1,959 | 1,980 | 1,959 | 1,975 | +16 | +0.8% | 1,600 |
| 2025/07/03 | 1,939 | 1,960 | 1,939 | 1,959 | +34 | +1.8% | 1,700 |
| 2025/07/02 | 1,944 | 1,944 | 1,925 | 1,925 | -13 | -0.7% | 500 |
| 2025/07/01 | 1,930 | 1,938 | 1,922 | 1,938 | -2 | -0.1% | 1,200 |
| 2025/06/30 | 1,935 | 1,940 | 1,935 | 1,940 | +5 | +0.3% | 300 |
| 2025/06/27 | 1,915 | 1,942 | 1,915 | 1,935 | -20 | -1% | 1,900 |
| 2025/06/26 | 1,961 | 1,963 | 1,955 | 1,955 | -21 | -1.1% | 1,500 |
| 2025/06/25 | 1,959 | 1,976 | 1,959 | 1,976 | -23 | -1.2% | 3,100 |
| 2025/06/24 | 2,000 | 2,000 | 1,994 | 1,999 | -1 | -0.1% | 400 |
| 2025/06/23 | 2,029 | 2,029 | 2,000 | 2,000 | -23 | -1.1% | 400 |
| 2025/06/20 | 1,992 | 2,025 | 1,992 | 2,023 | +31 | +1.6% | 3,800 |
| 2025/06/19 | 1,992 | 1,992 | 1,992 | 1,992 | +1 | +0.1% | 300 |
| 2025/06/18 | 2,000 | 2,001 | 1,991 | 1,991 | -9 | -0.5% | 2,300 |
| 2025/06/17 | 1,998 | 2,000 | 1,984 | 2,000 | +3 | +0.2% | 3,200 |
| 2025/06/16 | 1,961 | 1,998 | 1,961 | 1,997 | +37 | +1.9% | 1,000 |
| 2025/06/13 | 1,967 | 1,976 | 1,960 | 1,960 | -7 | -0.4% | 1,400 |
| 2025/06/12 | 1,966 | 1,967 | 1,966 | 1,967 | -27 | -1.4% | 300 |
| 2025/06/11 | 1,997 | 1,997 | 1,990 | 1,994 | +18 | +0.9% | 1,800 |
| 2025/06/10 | 1,985 | 2,000 | 1,945 | 1,976 | -9 | -0.5% | 1,600 |
| 2025/06/09 | 1,944 | 2,011 | 1,930 | 1,985 | +52 | +2.7% | 6,300 |
| 2025/06/06 | 1,979 | 2,050 | 1,925 | 1,933 | -46 | -2.3% | 32,100 |
| 2025/06/05 | 1,944 | 1,979 | 1,944 | 1,979 | -5 | -0.3% | 600 |
| 2025/06/04 | 1,922 | 1,985 | 1,922 | 1,984 | +56 | +2.9% | 3,200 |
| 2025/06/03 | 1,930 | 1,953 | 1,928 | 1,928 | -5 | -0.3% | 900 |
| 2025/06/02 | 1,969 | 1,990 | 1,922 | 1,933 | -36 | -1.8% | 5,800 |
| 2025/05/30 | 1,931 | 1,969 | 1,931 | 1,969 | +23 | +1.2% | 700 |
| 2025/05/29 | 1,937 | 1,946 | 1,923 | 1,946 | +9 | +0.5% | 600 |
| 2025/05/28 | 1,920 | 1,937 | 1,920 | 1,937 | +21 | +1.1% | 1,200 |
| 2025/05/27 | 1,917 | 1,917 | 1,916 | 1,916 | -1 | -0.1% | 200 |
| 2025/05/26 | 1,912 | 1,946 | 1,912 | 1,917 | -33 | -1.7% | 3,100 |
| 2025/05/23 | 1,933 | 1,950 | 1,933 | 1,950 | +2 | +0.1% | 1,700 |
1～
50
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「ダイナパック」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 |
|---|---|---|---|---|---|---|---|---|
| ダイナパック | 219,000円 | +5.6% | +36.6% | 3.65% | 7.52倍 | 0.48倍 |
|
０５年大日本紙業と日本ハイパックが合併。カゴメなど食品向け、工業製品向けの段ボールが主柱 |
| 三菱紙 | 68,100円 | +2.3% | +75.9% | 2.20% | 8.53倍 | 0.35倍 |
|
業界中位で印刷・情報用紙が主体。写真感光材や水処理膜など機能材料も。王子ＨＤの持分会社 |
| 中越パル | 170,700円 | +0.9% | +1.7% | 4.69% | 6.12倍 | 0.38倍 |
|
富山県に本社置く製紙中堅、王子ＨＤ持分会社。新聞用紙、印刷・包装用紙を展開、発電事業強化 |
| 高度紙 | 198,400円 | +3.5% | +6.3% | 3.53% | 11.31倍 | 0.88倍 |
|
電気絶縁用セパレーター（紙）専業大手。アルミ電解コンデンサー用は世界シェア６割。電池用も |
| 朝日印刷 | 90,600円 | +2.4% | +4.4% | 4.19% | 10.69倍 | 0.56倍 |
|
医薬品包装資材首位、化粧品用上位。大手メーカー向け多い。包装機械などの販売も手がける |
市場注目の銘柄
チャート関連のコラム
