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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,278 | 1,286 | 1,278 | 1,286 | +9 | +0.7% | 2,800 |
2023/02/24 | 1,275 | 1,282 | 1,275 | 1,277 | -1 | -0.1% | 5,000 |
2023/02/22 | 1,280 | 1,280 | 1,275 | 1,278 | -2 | -0.2% | 1,000 |
2023/02/21 | 1,283 | 1,285 | 1,278 | 1,280 | ±0 | ±0% | 1,900 |
2023/02/20 | 1,284 | 1,284 | 1,277 | 1,280 | -4 | -0.3% | 4,200 |
2023/02/17 | 1,268 | 1,284 | 1,268 | 1,284 | +14 | +1.1% | 3,800 |
2023/02/16 | 1,275 | 1,275 | 1,268 | 1,270 | +4 | +0.3% | 1,300 |
2023/02/15 | 1,280 | 1,280 | 1,262 | 1,266 | -12 | -0.9% | 5,500 |
2023/02/14 | 1,275 | 1,278 | 1,271 | 1,278 | +14 | +1.1% | 1,000 |
2023/02/13 | 1,268 | 1,277 | 1,262 | 1,264 | -4 | -0.3% | 2,600 |
2023/02/10 | 1,260 | 1,268 | 1,260 | 1,268 | ±0 | ±0% | 800 |
2023/02/09 | 1,261 | 1,275 | 1,259 | 1,268 | +9 | +0.7% | 3,100 |
2023/02/08 | 1,269 | 1,269 | 1,253 | 1,259 | +16 | +1.3% | 3,100 |
2023/02/07 | 1,266 | 1,266 | 1,225 | 1,243 | -11 | -0.9% | 5,400 |
2023/02/06 | 1,264 | 1,265 | 1,254 | 1,254 | +2 | +0.2% | 1,900 |
2023/02/03 | 1,252 | 1,252 | 1,252 | 1,252 | ±0 | ±0% | 100 |
2023/02/02 | 1,257 | 1,257 | 1,252 | 1,252 | -5 | -0.4% | 200 |
2023/02/01 | 1,250 | 1,257 | 1,250 | 1,257 | +7 | +0.6% | 300 |
2023/01/31 | 1,246 | 1,257 | 1,246 | 1,250 | -5 | -0.4% | 1,700 |
2023/01/30 | 1,255 | 1,255 | 1,255 | 1,255 | +6 | +0.5% | 300 |
2023/01/27 | 1,260 | 1,260 | 1,246 | 1,249 | -2 | -0.2% | 2,200 |
2023/01/26 | 1,251 | 1,252 | 1,250 | 1,251 | -9 | -0.7% | 1,700 |
2023/01/25 | 1,257 | 1,260 | 1,257 | 1,260 | -6 | -0.5% | 800 |
2023/01/24 | 1,261 | 1,266 | 1,254 | 1,266 | +2 | +0.2% | 700 |
2023/01/23 | 1,259 | 1,265 | 1,253 | 1,264 | +6 | +0.5% | 2,900 |
2023/01/20 | 1,259 | 1,259 | 1,247 | 1,258 | -1 | -0.1% | 3,100 |
2023/01/19 | 1,248 | 1,259 | 1,248 | 1,259 | +11 | +0.9% | 300 |
2023/01/18 | 1,244 | 1,249 | 1,243 | 1,248 | -3 | -0.2% | 1,100 |
2023/01/17 | 1,250 | 1,251 | 1,250 | 1,251 | +1 | +0.1% | 300 |
2023/01/16 | 1,240 | 1,250 | 1,240 | 1,250 | +9 | +0.7% | 1,900 |
2023/01/13 | 1,249 | 1,249 | 1,241 | 1,241 | -8 | -0.6% | 600 |
2023/01/12 | 1,254 | 1,254 | 1,249 | 1,249 | -7 | -0.6% | 800 |
2023/01/11 | 1,253 | 1,259 | 1,246 | 1,256 | +10 | +0.8% | 1,800 |
2023/01/10 | 1,240 | 1,247 | 1,240 | 1,246 | +4 | +0.3% | 1,700 |
2023/01/06 | 1,246 | 1,246 | 1,242 | 1,242 | -2 | -0.2% | 300 |
2023/01/05 | 1,245 | 1,245 | 1,240 | 1,244 | +3 | +0.2% | 1,700 |
2023/01/04 | 1,250 | 1,250 | 1,240 | 1,241 | -4 | -0.3% | 1,900 |
2022/12/30 | 1,247 | 1,247 | 1,245 | 1,245 | -1 | -0.1% | 300 |
2022/12/29 | 1,227 | 1,250 | 1,227 | 1,246 | -54 | -4.2% | 4,600 |
2022/12/28 | 1,285 | 1,300 | 1,285 | 1,300 | +19 | +1.5% | 2,500 |
2022/12/27 | 1,289 | 1,289 | 1,280 | 1,281 | -4 | -0.3% | 1,300 |
2022/12/26 | 1,297 | 1,300 | 1,285 | 1,285 | -14 | -1.1% | 3,800 |
2022/12/23 | 1,283 | 1,299 | 1,282 | 1,299 | +15 | +1.2% | 700 |
2022/12/22 | 1,307 | 1,307 | 1,280 | 1,284 | +1 | +0.1% | 2,200 |
2022/12/21 | 1,291 | 1,295 | 1,280 | 1,283 | -8 | -0.6% | 1,700 |
2022/12/20 | 1,312 | 1,319 | 1,290 | 1,291 | -21 | -1.6% | 6,200 |
2022/12/19 | 1,317 | 1,318 | 1,310 | 1,312 | +1 | +0.1% | 2,400 |
2022/12/16 | 1,301 | 1,317 | 1,301 | 1,311 | -1 | -0.1% | 4,800 |
2022/12/15 | 1,318 | 1,318 | 1,299 | 1,312 | +14 | +1.1% | 2,200 |
2022/12/14 | 1,298 | 1,305 | 1,298 | 1,298 | ±0 | ±0% | 1,300 |
301~
350
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