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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 1,293 | 1,297 | 1,293 | 1,297 | +4 | +0.3% | 1,100 |
2023/07/21 | 1,297 | 1,297 | 1,292 | 1,293 | ±0 | ±0% | 1,800 |
2023/07/20 | 1,301 | 1,301 | 1,293 | 1,293 | -8 | -0.6% | 3,000 |
2023/07/19 | 1,298 | 1,303 | 1,298 | 1,301 | +6 | +0.5% | 1,100 |
2023/07/18 | 1,294 | 1,295 | 1,292 | 1,295 | +1 | +0.1% | 600 |
2023/07/14 | 1,284 | 1,294 | 1,284 | 1,294 | +14 | +1.1% | 300 |
2023/07/13 | 1,287 | 1,291 | 1,271 | 1,280 | -5 | -0.4% | 4,100 |
2023/07/12 | 1,303 | 1,303 | 1,280 | 1,285 | -11 | -0.8% | 2,800 |
2023/07/11 | 1,303 | 1,310 | 1,296 | 1,296 | +1 | +0.1% | 2,200 |
2023/07/10 | 1,295 | 1,300 | 1,280 | 1,295 | ±0 | ±0% | 3,600 |
2023/07/07 | 1,303 | 1,303 | 1,295 | 1,295 | -8 | -0.6% | 2,000 |
2023/07/06 | 1,306 | 1,308 | 1,300 | 1,303 | -12 | -0.9% | 3,300 |
2023/07/05 | 1,302 | 1,315 | 1,302 | 1,315 | +13 | +1% | 1,400 |
2023/07/04 | 1,304 | 1,306 | 1,302 | 1,302 | -2 | -0.2% | 1,100 |
2023/07/03 | 1,308 | 1,313 | 1,301 | 1,304 | +5 | +0.4% | 1,600 |
2023/06/30 | 1,300 | 1,300 | 1,299 | 1,299 | +1 | +0.1% | 500 |
2023/06/29 | 1,300 | 1,310 | 1,296 | 1,298 | -2 | -0.2% | 4,600 |
2023/06/28 | 1,295 | 1,300 | 1,295 | 1,300 | +6 | +0.5% | 1,600 |
2023/06/27 | 1,300 | 1,300 | 1,294 | 1,294 | -2 | -0.2% | 1,300 |
2023/06/26 | 1,296 | 1,296 | 1,294 | 1,296 | ±0 | ±0% | 1,300 |
2023/06/23 | 1,291 | 1,296 | 1,291 | 1,296 | -4 | -0.3% | 700 |
2023/06/22 | 1,295 | 1,300 | 1,295 | 1,300 | +5 | +0.4% | 1,500 |
2023/06/21 | 1,296 | 1,296 | 1,287 | 1,295 | -1 | -0.1% | 1,800 |
2023/06/20 | 1,300 | 1,300 | 1,294 | 1,296 | -4 | -0.3% | 4,900 |
2023/06/19 | 1,296 | 1,310 | 1,290 | 1,300 | +14 | +1.1% | 3,300 |
2023/06/16 | 1,285 | 1,291 | 1,285 | 1,286 | -1 | -0.1% | 1,700 |
2023/06/15 | 1,284 | 1,287 | 1,280 | 1,287 | +3 | +0.2% | 1,300 |
2023/06/14 | 1,283 | 1,289 | 1,283 | 1,284 | +1 | +0.1% | 800 |
2023/06/13 | 1,285 | 1,285 | 1,279 | 1,283 | -7 | -0.5% | 1,300 |
2023/06/12 | 1,281 | 1,290 | 1,281 | 1,290 | +9 | +0.7% | 2,100 |
2023/06/09 | 1,285 | 1,285 | 1,276 | 1,281 | +2 | +0.2% | 1,100 |
2023/06/08 | 1,285 | 1,285 | 1,278 | 1,279 | -6 | -0.5% | 1,700 |
2023/06/07 | 1,290 | 1,290 | 1,281 | 1,285 | -3 | -0.2% | 1,300 |
2023/06/06 | 1,288 | 1,288 | 1,288 | 1,288 | +7 | +0.5% | 100 |
2023/06/05 | 1,285 | 1,285 | 1,276 | 1,281 | +1 | +0.1% | 700 |
2023/06/02 | 1,280 | 1,280 | 1,280 | 1,280 | +1 | +0.1% | 100 |
2023/06/01 | 1,279 | 1,279 | 1,279 | 1,279 | +1 | +0.1% | 500 |
2023/05/31 | 1,274 | 1,278 | 1,273 | 1,278 | +1 | +0.1% | 400 |
2023/05/30 | 1,282 | 1,282 | 1,273 | 1,277 | +1 | +0.1% | 300 |
2023/05/29 | 1,275 | 1,280 | 1,275 | 1,276 | +2 | +0.2% | 600 |
2023/05/26 | 1,275 | 1,275 | 1,274 | 1,274 | +2 | +0.2% | 200 |
2023/05/25 | 1,280 | 1,280 | 1,272 | 1,272 | -7 | -0.5% | 1,100 |
2023/05/24 | 1,276 | 1,280 | 1,276 | 1,279 | +1 | +0.1% | 500 |
2023/05/23 | 1,298 | 1,298 | 1,278 | 1,278 | -5 | -0.4% | 1,300 |
2023/05/22 | 1,278 | 1,307 | 1,278 | 1,283 | +5 | +0.4% | 8,900 |
2023/05/19 | 1,272 | 1,279 | 1,272 | 1,278 | +6 | +0.5% | 800 |
2023/05/18 | 1,280 | 1,280 | 1,271 | 1,272 | -6 | -0.5% | 2,500 |
2023/05/17 | 1,274 | 1,281 | 1,274 | 1,278 | +5 | +0.4% | 1,700 |
2023/05/16 | 1,276 | 1,277 | 1,270 | 1,273 | -3 | -0.2% | 2,200 |
2023/05/15 | 1,276 | 1,281 | 1,276 | 1,276 | ±0 | ±0% | 1,500 |
201~
250
件表示中 / 3458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 | 181,700円 | +6.9% | +1.7% | 3.85% | 7.23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 |
中越パル | 161,100円 | +3.9% | -28.2% | 3.72% | 6.52倍 | 0.38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、発電が収益源 |
朝日印刷 | 91,000円 | +5.3% | +16.2% | 4.18% | 10.77倍 | 0.59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 |
イムラ | 109,100円 | +0.6% | +6.2% | 2.75% | 10.95倍 | 0.68倍 |
|
封筒事業で業界首位。シェア2割強。DM向けなどの窓封筒に強み。利益は上期の比重高い |
大石産業 | 207,800円 | +6.8% | +3.9% | 3.08% | 7.85倍 | 0.46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