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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,255 | 1,270 | 1,255 | 1,262 | -5 | -0.4% | 3,300 |
| 2022/11/17 | 1,260 | 1,270 | 1,260 | 1,267 | +2 | +0.2% | 4,200 |
| 2022/11/16 | 1,262 | 1,265 | 1,262 | 1,265 | ±0 | ±0% | 600 |
| 2022/11/15 | 1,255 | 1,265 | 1,255 | 1,265 | +12 | +1% | 800 |
| 2022/11/14 | 1,255 | 1,264 | 1,253 | 1,253 | -19 | -1.5% | 1,700 |
| 2022/11/11 | 1,278 | 1,278 | 1,272 | 1,272 | -2 | -0.2% | 1,800 |
| 2022/11/10 | 1,271 | 1,275 | 1,271 | 1,274 | +22 | +1.8% | 1,000 |
| 2022/11/09 | 1,250 | 1,268 | 1,250 | 1,252 | +8 | +0.6% | 2,300 |
| 2022/11/08 | 1,248 | 1,248 | 1,242 | 1,244 | -3 | -0.2% | 700 |
| 2022/11/07 | 1,250 | 1,250 | 1,247 | 1,247 | - | - | 1,200 |
| 2022/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/02 | 1,250 | 1,260 | 1,250 | 1,250 | ±0 | ±0% | 900 |
| 2022/11/01 | 1,232 | 1,279 | 1,221 | 1,250 | - | - | 5,800 |
| 2022/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/27 | 1,251 | 1,251 | 1,251 | 1,251 | -9 | -0.7% | 100 |
| 2022/10/26 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 200 |
| 2022/10/25 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 100 |
| 2022/10/24 | 1,251 | 1,260 | 1,251 | 1,260 | - | - | 500 |
| 2022/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/20 | 1,269 | 1,269 | 1,269 | 1,269 | ±0 | ±0% | 3,000 |
| 2022/10/19 | 1,257 | 1,269 | 1,250 | 1,269 | +8 | +0.6% | 1,400 |
| 2022/10/18 | 1,258 | 1,261 | 1,258 | 1,261 | - | - | 1,100 |
| 2022/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/13 | 1,250 | 1,250 | 1,249 | 1,249 | -1 | -0.1% | 800 |
| 2022/10/12 | 1,258 | 1,259 | 1,250 | 1,250 | -1 | -0.1% | 700 |
| 2022/10/11 | 1,259 | 1,259 | 1,250 | 1,251 | -4 | -0.3% | 4,200 |
| 2022/10/07 | 1,257 | 1,259 | 1,255 | 1,255 | +4 | +0.3% | 700 |
| 2022/10/06 | 1,251 | 1,251 | 1,251 | 1,251 | +5 | +0.4% | 300 |
| 2022/10/05 | 1,250 | 1,266 | 1,246 | 1,246 | -4 | -0.3% | 2,100 |
| 2022/10/04 | 1,260 | 1,260 | 1,250 | 1,250 | -2 | -0.2% | 1,800 |
| 2022/10/03 | 1,252 | 1,252 | 1,252 | 1,252 | - | - | 600 |
| 2022/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/29 | 1,251 | 1,251 | 1,251 | 1,251 | -1 | -0.1% | 600 |
| 2022/09/28 | 1,253 | 1,253 | 1,252 | 1,252 | -4 | -0.3% | 200 |
| 2022/09/27 | 1,261 | 1,267 | 1,256 | 1,256 | -5 | -0.4% | 700 |
| 2022/09/26 | 1,263 | 1,266 | 1,260 | 1,261 | -2 | -0.2% | 1,200 |
| 2022/09/22 | 1,267 | 1,267 | 1,263 | 1,263 | -4 | -0.3% | 1,700 |
| 2022/09/21 | 1,273 | 1,273 | 1,267 | 1,267 | ±0 | ±0% | 600 |
| 2022/09/20 | 1,280 | 1,280 | 1,267 | 1,267 | - | - | 4,400 |
| 2022/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/15 | 1,273 | 1,280 | 1,273 | 1,280 | +8 | +0.6% | 1,000 |
| 2022/09/14 | 1,272 | 1,272 | 1,272 | 1,272 | +5 | +0.4% | 100 |
| 2022/09/13 | 1,278 | 1,278 | 1,267 | 1,267 | ±0 | ±0% | 200 |
| 2022/09/12 | 1,279 | 1,283 | 1,267 | 1,267 | -8 | -0.6% | 1,600 |
| 2022/09/09 | 1,274 | 1,280 | 1,272 | 1,275 | - | - | 1,600 |
| 2022/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/07 | 1,271 | 1,280 | 1,271 | 1,276 | +6 | +0.5% | 700 |
| 2022/09/06 | 1,274 | 1,278 | 1,270 | 1,270 | - | - | 500 |
601～
650
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
