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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,848 | 1,848 | 1,840 | 1,844 | +8 | +0.4% | 700 |
| 2024/07/04 | 1,840 | 1,854 | 1,836 | 1,836 | -3 | -0.2% | 5,200 |
| 2024/07/03 | 1,843 | 1,849 | 1,838 | 1,839 | +3 | +0.2% | 1,100 |
| 2024/07/02 | 1,836 | 1,836 | 1,836 | 1,836 | -12 | -0.6% | 200 |
| 2024/07/01 | 1,855 | 1,855 | 1,827 | 1,848 | +6 | +0.3% | 2,800 |
| 2024/06/28 | 1,825 | 1,849 | 1,825 | 1,842 | +17 | +0.9% | 600 |
| 2024/06/27 | 1,825 | 1,825 | 1,820 | 1,825 | ±0 | ±0% | 500 |
| 2024/06/26 | 1,822 | 1,831 | 1,822 | 1,825 | +4 | +0.2% | 7,100 |
| 2024/06/25 | 1,828 | 1,859 | 1,821 | 1,821 | -7 | -0.4% | 6,800 |
| 2024/06/24 | 1,860 | 1,861 | 1,828 | 1,828 | -32 | -1.7% | 5,700 |
| 2024/06/21 | 1,860 | 1,860 | 1,860 | 1,860 | ±0 | ±0% | 400 |
| 2024/06/20 | 1,839 | 1,860 | 1,839 | 1,860 | +21 | +1.1% | 3,700 |
| 2024/06/19 | 1,822 | 1,839 | 1,822 | 1,839 | +6 | +0.3% | 700 |
| 2024/06/18 | 1,825 | 1,838 | 1,820 | 1,833 | +6 | +0.3% | 3,500 |
| 2024/06/17 | 1,822 | 1,827 | 1,822 | 1,827 | -2 | -0.1% | 300 |
| 2024/06/14 | 1,813 | 1,829 | 1,813 | 1,829 | +23 | +1.3% | 200 |
| 2024/06/13 | 1,827 | 1,829 | 1,806 | 1,806 | -21 | -1.1% | 400 |
| 2024/06/12 | 1,820 | 1,827 | 1,820 | 1,827 | -1 | -0.1% | 1,600 |
| 2024/06/11 | 1,835 | 1,835 | 1,828 | 1,828 | -2 | -0.1% | 1,300 |
| 2024/06/10 | 1,821 | 1,830 | 1,820 | 1,830 | +11 | +0.6% | 900 |
| 2024/06/07 | 1,807 | 1,820 | 1,802 | 1,819 | -1 | -0.1% | 1,800 |
| 2024/06/06 | 1,820 | 1,827 | 1,820 | 1,820 | -9 | -0.5% | 700 |
| 2024/06/05 | 1,801 | 1,829 | 1,801 | 1,829 | +9 | +0.5% | 1,000 |
| 2024/06/04 | 1,819 | 1,829 | 1,817 | 1,820 | +1 | +0.1% | 1,100 |
| 2024/06/03 | 1,820 | 1,828 | 1,802 | 1,819 | -1 | -0.1% | 1,800 |
| 2024/05/31 | 1,820 | 1,820 | 1,809 | 1,820 | ±0 | ±0% | 2,000 |
| 2024/05/30 | 1,826 | 1,826 | 1,820 | 1,820 | ±0 | ±0% | 600 |
| 2024/05/29 | 1,816 | 1,830 | 1,816 | 1,820 | +13 | +0.7% | 1,500 |
| 2024/05/28 | 1,834 | 1,834 | 1,807 | 1,807 | -27 | -1.5% | 1,900 |
| 2024/05/27 | 1,820 | 1,838 | 1,820 | 1,834 | +18 | +1% | 900 |
| 2024/05/24 | 1,823 | 1,831 | 1,816 | 1,816 | -17 | -0.9% | 600 |
| 2024/05/23 | 1,806 | 1,833 | 1,806 | 1,833 | +33 | +1.8% | 1,400 |
| 2024/05/22 | 1,800 | 1,823 | 1,800 | 1,800 | -1 | -0.1% | 4,200 |
| 2024/05/21 | 1,818 | 1,839 | 1,801 | 1,801 | -16 | -0.9% | 2,600 |
| 2024/05/20 | 1,841 | 1,841 | 1,802 | 1,817 | -24 | -1.3% | 4,300 |
| 2024/05/17 | 1,810 | 1,841 | 1,810 | 1,841 | +31 | +1.7% | 2,200 |
| 2024/05/16 | 1,810 | 1,820 | 1,800 | 1,810 | -5 | -0.3% | 4,300 |
| 2024/05/15 | 1,803 | 1,850 | 1,803 | 1,815 | -40 | -2.2% | 4,200 |
| 2024/05/14 | 1,831 | 1,858 | 1,821 | 1,855 | +25 | +1.4% | 3,700 |
| 2024/05/13 | 1,830 | 1,875 | 1,830 | 1,830 | ±0 | ±0% | 7,000 |
| 2024/05/10 | 1,848 | 1,848 | 1,808 | 1,830 | -4 | -0.2% | 1,800 |
| 2024/05/09 | 1,822 | 1,834 | 1,822 | 1,834 | +16 | +0.9% | 700 |
| 2024/05/08 | 1,801 | 1,832 | 1,801 | 1,818 | -2 | -0.1% | 10,500 |
| 2024/05/07 | 1,791 | 1,830 | 1,791 | 1,820 | +29 | +1.6% | 3,400 |
| 2024/05/02 | 1,790 | 1,816 | 1,790 | 1,791 | -4 | -0.2% | 1,900 |
| 2024/05/01 | 1,769 | 1,799 | 1,769 | 1,795 | +7 | +0.4% | 1,700 |
| 2024/04/30 | 1,763 | 1,820 | 1,763 | 1,788 | +26 | +1.5% | 5,700 |
| 2024/04/26 | 1,762 | 1,785 | 1,762 | 1,762 | ±0 | ±0% | 600 |
| 2024/04/25 | 1,787 | 1,787 | 1,720 | 1,762 | -22 | -1.2% | 2,800 |
| 2024/04/24 | 1,790 | 1,796 | 1,783 | 1,784 | -16 | -0.9% | 900 |
201～
250
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
