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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,289 | 1,297 | 1,289 | 1,297 | +13 | +1% | 200 |
| 2022/04/07 | 1,284 | 1,284 | 1,284 | 1,284 | -12 | -0.9% | 200 |
| 2022/04/06 | 1,288 | 1,296 | 1,288 | 1,296 | +12 | +0.9% | 300 |
| 2022/04/05 | 1,284 | 1,284 | 1,280 | 1,284 | +13 | +1% | 400 |
| 2022/04/04 | 1,289 | 1,289 | 1,271 | 1,271 | -17 | -1.3% | 400 |
| 2022/04/01 | 1,280 | 1,288 | 1,280 | 1,288 | - | - | 300 |
| 2022/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/30 | 1,275 | 1,299 | 1,272 | 1,272 | +3 | +0.2% | 1,000 |
| 2022/03/29 | 1,249 | 1,274 | 1,249 | 1,269 | -10 | -0.8% | 3,800 |
| 2022/03/28 | 1,270 | 1,279 | 1,270 | 1,279 | -3 | -0.2% | 1,000 |
| 2022/03/25 | 1,285 | 1,285 | 1,274 | 1,282 | -3 | -0.2% | 700 |
| 2022/03/24 | 1,276 | 1,285 | 1,276 | 1,285 | -1 | -0.1% | 500 |
| 2022/03/23 | 1,275 | 1,286 | 1,275 | 1,286 | +12 | +0.9% | 500 |
| 2022/03/22 | 1,288 | 1,292 | 1,272 | 1,274 | -14 | -1.1% | 4,000 |
| 2022/03/18 | 1,289 | 1,289 | 1,282 | 1,288 | +21 | +1.7% | 700 |
| 2022/03/17 | 1,300 | 1,300 | 1,254 | 1,267 | -32 | -2.5% | 1,400 |
| 2022/03/16 | 1,300 | 1,300 | 1,299 | 1,299 | ±0 | ±0% | 500 |
| 2022/03/15 | 1,290 | 1,299 | 1,290 | 1,299 | +5 | +0.4% | 200 |
| 2022/03/14 | 1,299 | 1,299 | 1,292 | 1,294 | -6 | -0.5% | 500 |
| 2022/03/11 | 1,299 | 1,300 | 1,290 | 1,300 | +10 | +0.8% | 2,800 |
| 2022/03/10 | 1,269 | 1,295 | 1,269 | 1,290 | +14 | +1.1% | 1,000 |
| 2022/03/09 | 1,251 | 1,276 | 1,251 | 1,276 | -30 | -2.3% | 1,600 |
| 2022/03/08 | 1,300 | 1,339 | 1,292 | 1,306 | +16 | +1.2% | 45,500 |
| 2022/03/07 | 1,273 | 1,294 | 1,273 | 1,290 | -9 | -0.7% | 5,500 |
| 2022/03/04 | 1,308 | 1,308 | 1,292 | 1,299 | -9 | -0.7% | 2,300 |
| 2022/03/03 | 1,307 | 1,310 | 1,304 | 1,308 | ±0 | ±0% | 1,100 |
| 2022/03/02 | 1,301 | 1,314 | 1,301 | 1,308 | +1 | +0.1% | 1,500 |
| 2022/03/01 | 1,290 | 1,310 | 1,287 | 1,307 | +18 | +1.4% | 7,100 |
| 2022/02/28 | 1,272 | 1,291 | 1,272 | 1,289 | +19 | +1.5% | 5,000 |
| 2022/02/25 | 1,270 | 1,275 | 1,263 | 1,270 | +8 | +0.6% | 800 |
| 2022/02/24 | 1,275 | 1,275 | 1,261 | 1,262 | -13 | -1% | 5,200 |
| 2022/02/22 | 1,275 | 1,287 | 1,262 | 1,275 | -1 | -0.1% | 4,800 |
| 2022/02/21 | 1,286 | 1,291 | 1,271 | 1,276 | -10 | -0.8% | 4,100 |
| 2022/02/18 | 1,292 | 1,292 | 1,283 | 1,286 | -6 | -0.5% | 900 |
| 2022/02/17 | 1,284 | 1,292 | 1,284 | 1,292 | +4 | +0.3% | 400 |
| 2022/02/16 | 1,285 | 1,288 | 1,278 | 1,288 | +3 | +0.2% | 2,900 |
| 2022/02/15 | 1,285 | 1,285 | 1,281 | 1,285 | +5 | +0.4% | 2,600 |
| 2022/02/14 | 1,295 | 1,297 | 1,280 | 1,280 | +1 | +0.1% | 2,900 |
| 2022/02/10 | 1,276 | 1,285 | 1,270 | 1,279 | +4 | +0.3% | 7,300 |
| 2022/02/09 | 1,288 | 1,289 | 1,272 | 1,275 | +1 | +0.1% | 800 |
| 2022/02/08 | 1,278 | 1,278 | 1,267 | 1,274 | -4 | -0.3% | 300 |
| 2022/02/07 | 1,298 | 1,298 | 1,262 | 1,278 | +7 | +0.6% | 1,500 |
| 2022/02/04 | 1,280 | 1,296 | 1,271 | 1,271 | +1 | +0.1% | 300 |
| 2022/02/03 | 1,305 | 1,305 | 1,270 | 1,270 | -5 | -0.4% | 2,700 |
| 2022/02/02 | 1,310 | 1,310 | 1,275 | 1,275 | -32 | -2.4% | 1,800 |
| 2022/02/01 | 1,303 | 1,307 | 1,272 | 1,307 | +34 | +2.7% | 1,200 |
| 2022/01/31 | 1,263 | 1,278 | 1,263 | 1,273 | -5 | -0.4% | 2,000 |
| 2022/01/28 | 1,294 | 1,308 | 1,273 | 1,278 | -18 | -1.4% | 6,000 |
| 2022/01/27 | 1,302 | 1,304 | 1,296 | 1,296 | -9 | -0.7% | 1,600 |
| 2022/01/26 | 1,310 | 1,310 | 1,301 | 1,305 | -9 | -0.7% | 3,200 |
751～
800
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
