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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,816 | 1,822 | 1,816 | 1,822 | -8 | -0.4% | 500 |
| 2025/05/01 | 1,832 | 1,836 | 1,830 | 1,830 | -2 | -0.1% | 1,100 |
| 2025/04/30 | 1,835 | 1,942 | 1,820 | 1,832 | -5 | -0.3% | 14,800 |
| 2025/04/28 | 1,860 | 1,860 | 1,837 | 1,837 | -22 | -1.2% | 800 |
| 2025/04/25 | 1,825 | 1,859 | 1,825 | 1,859 | +26 | +1.4% | 600 |
| 2025/04/24 | 1,855 | 1,960 | 1,816 | 1,833 | +18 | +1% | 15,000 |
| 2025/04/23 | 1,826 | 1,828 | 1,815 | 1,815 | -11 | -0.6% | 900 |
| 2025/04/22 | 1,842 | 1,849 | 1,824 | 1,826 | -9 | -0.5% | 1,100 |
| 2025/04/21 | 1,833 | 1,837 | 1,817 | 1,835 | +2 | +0.1% | 2,900 |
| 2025/04/18 | 1,793 | 1,833 | 1,792 | 1,833 | +40 | +2.2% | 600 |
| 2025/04/17 | 1,798 | 1,798 | 1,781 | 1,793 | +13 | +0.7% | 2,000 |
| 2025/04/16 | 1,782 | 1,797 | 1,780 | 1,780 | +14 | +0.8% | 900 |
| 2025/04/15 | 1,777 | 1,777 | 1,766 | 1,766 | +9 | +0.5% | 700 |
| 2025/04/14 | 1,759 | 1,761 | 1,755 | 1,757 | +17 | +1% | 600 |
| 2025/04/11 | 1,750 | 1,750 | 1,721 | 1,740 | -22 | -1.2% | 1,500 |
| 2025/04/10 | 1,740 | 1,762 | 1,740 | 1,762 | +62 | +3.6% | 800 |
| 2025/04/09 | 1,708 | 1,708 | 1,676 | 1,700 | -2 | -0.1% | 2,000 |
| 2025/04/08 | 1,670 | 1,726 | 1,670 | 1,702 | +9 | +0.5% | 3,500 |
| 2025/04/07 | 1,655 | 1,693 | 1,616 | 1,693 | -82 | -4.6% | 4,000 |
| 2025/04/04 | 1,800 | 1,800 | 1,735 | 1,775 | -53 | -2.9% | 3,300 |
| 2025/04/03 | 1,801 | 1,828 | 1,800 | 1,828 | -1 | -0.1% | 2,000 |
| 2025/04/02 | 1,901 | 1,901 | 1,811 | 1,829 | - | - | 7,300 |
| 2025/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/31 | 1,882 | 1,929 | 1,881 | 1,929 | +7 | +0.4% | 700 |
| 2025/03/28 | 1,910 | 1,922 | 1,906 | 1,922 | - | - | 1,100 |
| 2025/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/26 | 1,902 | 1,929 | 1,902 | 1,929 | +27 | +1.4% | 700 |
| 2025/03/25 | 1,906 | 1,929 | 1,897 | 1,902 | -9 | -0.5% | 1,100 |
| 2025/03/24 | 1,936 | 1,936 | 1,882 | 1,911 | -6 | -0.3% | 1,100 |
| 2025/03/21 | 1,888 | 1,917 | 1,888 | 1,917 | +29 | +1.5% | 5,500 |
| 2025/03/19 | 1,907 | 1,907 | 1,880 | 1,888 | -12 | -0.6% | 1,200 |
| 2025/03/18 | 1,867 | 1,909 | 1,867 | 1,900 | +38 | +2% | 1,500 |
| 2025/03/17 | 1,893 | 1,899 | 1,862 | 1,862 | -37 | -1.9% | 3,400 |
| 2025/03/14 | 1,949 | 1,949 | 1,860 | 1,899 | -41 | -2.1% | 5,100 |
| 2025/03/13 | 1,945 | 1,945 | 1,920 | 1,940 | ±0 | ±0% | 1,400 |
| 2025/03/12 | 1,960 | 1,961 | 1,940 | 1,940 | -25 | -1.3% | 1,600 |
| 2025/03/11 | 2,000 | 2,030 | 1,962 | 1,965 | -99 | -4.8% | 5,300 |
| 2025/03/10 | 1,979 | 2,130 | 1,942 | 2,064 | +165 | +8.7% | 55,000 |
| 2025/03/07 | 1,880 | 1,900 | 1,865 | 1,899 | -12 | -0.6% | 1,800 |
| 2025/03/06 | 1,888 | 1,911 | 1,888 | 1,911 | +25 | +1.3% | 2,700 |
| 2025/03/05 | 1,856 | 1,887 | 1,856 | 1,886 | +31 | +1.7% | 1,800 |
| 2025/03/04 | 1,840 | 1,855 | 1,840 | 1,855 | +10 | +0.5% | 2,100 |
| 2025/03/03 | 1,832 | 1,845 | 1,826 | 1,845 | +18 | +1% | 1,300 |
| 2025/02/28 | 1,820 | 1,827 | 1,810 | 1,827 | +7 | +0.4% | 2,600 |
| 2025/02/27 | 1,808 | 1,830 | 1,808 | 1,820 | +14 | +0.8% | 3,900 |
| 2025/02/26 | 1,801 | 1,810 | 1,791 | 1,806 | +3 | +0.2% | 4,700 |
| 2025/02/25 | 1,781 | 1,821 | 1,781 | 1,803 | +12 | +0.7% | 3,100 |
| 2025/02/21 | 1,796 | 1,797 | 1,791 | 1,791 | -4 | -0.2% | 1,100 |
| 2025/02/20 | 1,784 | 1,796 | 1,779 | 1,795 | +11 | +0.6% | 3,600 |
| 2025/02/19 | 1,798 | 1,798 | 1,784 | 1,784 | -11 | -0.6% | 900 |
1～
50
件表示中 / 3692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 | 182,200円 | +4.0% | +20.5% | 4.39% | 9.07倍 | 0.40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 |
| 中越パル | 151,100円 | +3.9% | -25.2% | 4.63% | 11.85倍 | 0.33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 |
| 朝日印刷 | 86,600円 | +5.3% | +16.2% | 4.39% | 10.22倍 | 0.54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 |
| 高度紙 | 175,600円 | +3.5% | +6.3% | 3.99% | 10.00倍 | 0.77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 |
| 大石産業 | 137,600円 | +6.8% | +3.9% | 3.42% | 10.46倍 | 0.59倍 |
|
包装資材の総合メーカー。パルプモウルドで国内首位。樹脂フィルム拡充。マレーシア現法育成 |
市場注目の銘柄
チャート関連のコラム
