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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,799 | 1,799 | 1,784 | 1,795 | ±0 | ±0% | 1,500 |
| 2025/02/17 | 1,789 | 1,795 | 1,785 | 1,795 | +2 | +0.1% | 900 |
| 2025/02/14 | 1,780 | 1,793 | 1,780 | 1,793 | +13 | +0.7% | 1,100 |
| 2025/02/13 | 1,783 | 1,783 | 1,780 | 1,780 | ±0 | ±0% | 400 |
| 2025/02/12 | 1,791 | 1,791 | 1,771 | 1,780 | +8 | +0.5% | 2,000 |
| 2025/02/10 | 1,794 | 1,794 | 1,741 | 1,772 | -36 | -2% | 5,900 |
| 2025/02/07 | 1,793 | 1,837 | 1,781 | 1,808 | +2 | +0.1% | 11,500 |
| 2025/02/06 | 1,782 | 1,810 | 1,780 | 1,806 | +26 | +1.5% | 5,000 |
| 2025/02/05 | 1,780 | 1,780 | 1,780 | 1,780 | +24 | +1.4% | 100 |
| 2025/02/04 | 1,771 | 1,784 | 1,756 | 1,756 | +11 | +0.6% | 2,600 |
| 2025/02/03 | 1,704 | 1,750 | 1,704 | 1,745 | +54 | +3.2% | 9,400 |
| 2025/01/31 | 1,688 | 1,691 | 1,688 | 1,691 | -2 | -0.1% | 900 |
| 2025/01/30 | 1,691 | 1,695 | 1,688 | 1,693 | +2 | +0.1% | 800 |
| 2025/01/29 | 1,690 | 1,700 | 1,690 | 1,691 | ±0 | ±0% | 2,400 |
| 2025/01/28 | 1,692 | 1,694 | 1,690 | 1,691 | -2 | -0.1% | 1,000 |
| 2025/01/27 | 1,706 | 1,706 | 1,685 | 1,693 | -7 | -0.4% | 1,500 |
| 2025/01/24 | 1,690 | 1,705 | 1,690 | 1,700 | -2 | -0.1% | 2,700 |
| 2025/01/23 | 1,698 | 1,703 | 1,696 | 1,702 | +2 | +0.1% | 1,000 |
| 2025/01/22 | 1,689 | 1,702 | 1,689 | 1,700 | +10 | +0.6% | 2,000 |
| 2025/01/21 | 1,697 | 1,697 | 1,690 | 1,690 | -1 | -0.1% | 500 |
| 2025/01/20 | 1,705 | 1,705 | 1,673 | 1,691 | -13 | -0.8% | 7,700 |
| 2025/01/17 | 1,688 | 1,712 | 1,688 | 1,704 | +12 | +0.7% | 2,000 |
| 2025/01/16 | 1,720 | 1,720 | 1,685 | 1,692 | -29 | -1.7% | 2,900 |
| 2025/01/15 | 1,742 | 1,749 | 1,720 | 1,721 | -12 | -0.7% | 1,900 |
| 2025/01/14 | 1,720 | 1,755 | 1,718 | 1,733 | +13 | +0.8% | 2,200 |
| 2025/01/10 | 1,728 | 1,745 | 1,720 | 1,720 | -7 | -0.4% | 4,300 |
| 2025/01/09 | 1,763 | 1,763 | 1,720 | 1,727 | -23 | -1.3% | 6,000 |
| 2025/01/08 | 1,781 | 1,781 | 1,744 | 1,750 | -35 | -2% | 8,500 |
| 2025/01/07 | 1,776 | 1,801 | 1,776 | 1,785 | +5 | +0.3% | 5,100 |
| 2025/01/06 | 1,814 | 1,814 | 1,780 | 1,780 | -27 | -1.5% | 6,000 |
| 2024/12/30 | 1,825 | 1,825 | 1,791 | 1,807 | ±0 | ±0% | 4,400 |
| 2024/12/27 | 1,791 | 1,841 | 1,791 | 1,807 | -134 | -6.9% | 11,000 |
| 2024/12/26 | 2,026 | 2,026 | 1,937 | 1,941 | -15 | -0.8% | 2,200 |
| 2024/12/25 | 1,957 | 1,983 | 1,956 | 1,956 | -18 | -0.9% | 2,000 |
| 2024/12/24 | 1,970 | 2,003 | 1,970 | 1,974 | +4 | +0.2% | 800 |
| 2024/12/23 | 1,976 | 2,036 | 1,965 | 1,970 | -13 | -0.7% | 5,900 |
| 2024/12/20 | 1,983 | 2,006 | 1,983 | 1,983 | ±0 | ±0% | 2,800 |
| 2024/12/19 | 1,964 | 1,983 | 1,964 | 1,983 | +13 | +0.7% | 400 |
| 2024/12/18 | 1,998 | 1,998 | 1,970 | 1,970 | +12 | +0.6% | 1,600 |
| 2024/12/17 | 2,036 | 2,036 | 1,958 | 1,958 | -56 | -2.8% | 2,100 |
| 2024/12/16 | 2,013 | 2,016 | 1,950 | 2,014 | +2 | +0.1% | 3,600 |
| 2024/12/13 | 2,007 | 2,050 | 2,007 | 2,012 | -10 | -0.5% | 1,600 |
| 2024/12/12 | 2,042 | 2,042 | 2,008 | 2,022 | +21 | +1% | 1,400 |
| 2024/12/11 | 2,014 | 2,044 | 2,001 | 2,001 | ±0 | ±0% | 2,500 |
| 2024/12/10 | 2,019 | 2,020 | 2,000 | 2,001 | -15 | -0.7% | 1,800 |
| 2024/12/09 | 1,998 | 2,022 | 1,975 | 2,016 | +16 | +0.8% | 3,700 |
| 2024/12/06 | 1,999 | 2,000 | 1,950 | 2,000 | +50 | +2.6% | 3,500 |
| 2024/12/05 | 1,910 | 1,950 | 1,902 | 1,950 | +40 | +2.1% | 4,600 |
| 2024/12/04 | 1,908 | 1,920 | 1,899 | 1,910 | +2 | +0.1% | 4,300 |
| 2024/12/03 | 1,802 | 1,908 | 1,792 | 1,908 | +108 | +6% | 26,500 |
51～
100
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
