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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 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 |
| 2022/01/25 | 1,314 | 1,314 | 1,314 | 1,314 | +11 | +0.8% | 300 |
| 2022/01/24 | 1,324 | 1,337 | 1,303 | 1,303 | -21 | -1.6% | 2,900 |
| 2022/01/21 | 1,324 | 1,341 | 1,324 | 1,324 | -6 | -0.5% | 800 |
| 2022/01/20 | 1,339 | 1,339 | 1,330 | 1,330 | -9 | -0.7% | 3,500 |
| 2022/01/19 | 1,335 | 1,348 | 1,335 | 1,339 | -10 | -0.7% | 400 |
| 2022/01/18 | 1,350 | 1,350 | 1,343 | 1,349 | -4 | -0.3% | 1,000 |
| 2022/01/17 | 1,331 | 1,353 | 1,331 | 1,353 | +22 | +1.7% | 300 |
| 2022/01/14 | 1,335 | 1,335 | 1,326 | 1,331 | -4 | -0.3% | 1,100 |
| 2022/01/13 | 1,339 | 1,347 | 1,335 | 1,335 | -9 | -0.7% | 1,200 |
| 2022/01/12 | 1,345 | 1,352 | 1,340 | 1,344 | -1 | -0.1% | 2,000 |
| 2022/01/11 | 1,341 | 1,345 | 1,339 | 1,345 | +6 | +0.4% | 2,500 |
| 2022/01/07 | 1,334 | 1,354 | 1,321 | 1,339 | +18 | +1.4% | 6,500 |
| 2022/01/06 | 1,330 | 1,333 | 1,321 | 1,321 | -9 | -0.7% | 700 |
| 2022/01/05 | 1,332 | 1,335 | 1,330 | 1,330 | +2 | +0.2% | 1,600 |
| 2022/01/04 | 1,337 | 1,337 | 1,323 | 1,328 | +4 | +0.3% | 1,500 |
| 2021/12/30 | 1,350 | 1,350 | 1,322 | 1,324 | +2 | +0.2% | 1,200 |
| 2021/12/29 | 1,326 | 1,340 | 1,322 | 1,322 | -39 | -2.9% | 4,500 |
| 2021/12/28 | 1,370 | 1,370 | 1,359 | 1,361 | -4 | -0.3% | 4,400 |
| 2021/12/27 | 1,382 | 1,385 | 1,362 | 1,365 | -16 | -1.2% | 3,800 |
| 2021/12/24 | 1,383 | 1,389 | 1,381 | 1,381 | ±0 | ±0% | 1,300 |
| 2021/12/23 | 1,385 | 1,391 | 1,381 | 1,381 | -3 | -0.2% | 1,500 |
| 2021/12/22 | 1,381 | 1,386 | 1,381 | 1,384 | +3 | +0.2% | 800 |
| 2021/12/21 | 1,385 | 1,386 | 1,380 | 1,381 | -4 | -0.3% | 1,300 |
| 2021/12/20 | 1,386 | 1,395 | 1,385 | 1,385 | -1 | -0.1% | 4,700 |
| 2021/12/17 | 1,392 | 1,393 | 1,385 | 1,386 | ±0 | ±0% | 2,800 |
| 2021/12/16 | 1,385 | 1,394 | 1,385 | 1,386 | +1 | +0.1% | 400 |
| 2021/12/15 | 1,385 | 1,391 | 1,380 | 1,385 | -5 | -0.4% | 2,700 |
801～
850
件表示中 / 3715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 | 193,300円 | +5.6% | +36.6% | 4.14% | 6.64倍 | 0.42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 | 62,700円 | +2.3% | +75.9% | 2.39% | 7.85倍 | 0.32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 | 167,500円 | +0.9% | +1.7% | 4.78% | 6.01倍 | 0.37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 | 86,500円 | +2.4% | +4.4% | 4.39% | 10.21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 | 176,900円 | +3.5% | +6.3% | 3.96% | 10.07倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
