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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,588 | 1,646 | 1,587 | 1,631 | +35 | +2.2% | 17,000 |
| 2024/02/07 | 1,570 | 1,605 | 1,570 | 1,596 | +11 | +0.7% | 5,000 |
| 2024/02/06 | 1,568 | 1,585 | 1,567 | 1,585 | +5 | +0.3% | 3,800 |
| 2024/02/05 | 1,549 | 1,592 | 1,538 | 1,580 | +43 | +2.8% | 9,700 |
| 2024/02/02 | 1,538 | 1,540 | 1,530 | 1,537 | +5 | +0.3% | 3,400 |
| 2024/02/01 | 1,519 | 1,532 | 1,519 | 1,532 | +10 | +0.7% | 2,400 |
| 2024/01/31 | 1,522 | 1,525 | 1,516 | 1,522 | +2 | +0.1% | 1,000 |
| 2024/01/30 | 1,520 | 1,520 | 1,513 | 1,520 | +2 | +0.1% | 2,000 |
| 2024/01/29 | 1,501 | 1,518 | 1,501 | 1,518 | +19 | +1.3% | 4,200 |
| 2024/01/26 | 1,506 | 1,506 | 1,498 | 1,499 | -3 | -0.2% | 2,600 |
| 2024/01/25 | 1,513 | 1,513 | 1,497 | 1,502 | -11 | -0.7% | 3,600 |
| 2024/01/24 | 1,507 | 1,513 | 1,500 | 1,513 | +6 | +0.4% | 2,600 |
| 2024/01/23 | 1,503 | 1,507 | 1,500 | 1,507 | -1 | -0.1% | 2,200 |
| 2024/01/22 | 1,507 | 1,509 | 1,498 | 1,508 | +1 | +0.1% | 6,700 |
| 2024/01/19 | 1,506 | 1,507 | 1,498 | 1,507 | +3 | +0.2% | 1,800 |
| 2024/01/18 | 1,506 | 1,510 | 1,497 | 1,504 | +4 | +0.3% | 2,700 |
| 2024/01/17 | 1,504 | 1,510 | 1,500 | 1,500 | -4 | -0.3% | 4,800 |
| 2024/01/16 | 1,500 | 1,512 | 1,496 | 1,504 | +10 | +0.7% | 3,900 |
| 2024/01/15 | 1,491 | 1,507 | 1,491 | 1,494 | +6 | +0.4% | 3,800 |
| 2024/01/12 | 1,511 | 1,516 | 1,487 | 1,488 | -22 | -1.5% | 4,100 |
| 2024/01/11 | 1,509 | 1,521 | 1,508 | 1,510 | +7 | +0.5% | 5,100 |
| 2024/01/10 | 1,500 | 1,512 | 1,489 | 1,503 | +3 | +0.2% | 1,600 |
| 2024/01/09 | 1,521 | 1,521 | 1,500 | 1,500 | ±0 | ±0% | 3,400 |
| 2024/01/05 | 1,503 | 1,519 | 1,482 | 1,500 | -3 | -0.2% | 5,000 |
| 2024/01/04 | 1,468 | 1,503 | 1,466 | 1,503 | +11 | +0.7% | 7,400 |
| 2023/12/29 | 1,522 | 1,522 | 1,492 | 1,492 | ±0 | ±0% | 3,800 |
| 2023/12/28 | 1,549 | 1,553 | 1,473 | 1,492 | -62 | -4% | 12,900 |
| 2023/12/27 | 1,560 | 1,576 | 1,553 | 1,554 | -5 | -0.3% | 8,700 |
| 2023/12/26 | 1,551 | 1,577 | 1,546 | 1,559 | +19 | +1.2% | 12,400 |
| 2023/12/25 | 1,530 | 1,540 | 1,529 | 1,540 | +4 | +0.3% | 5,800 |
| 2023/12/22 | 1,527 | 1,537 | 1,527 | 1,536 | +8 | +0.5% | 1,600 |
| 2023/12/21 | 1,538 | 1,539 | 1,523 | 1,528 | -11 | -0.7% | 4,800 |
| 2023/12/20 | 1,527 | 1,539 | 1,527 | 1,539 | +12 | +0.8% | 9,600 |
| 2023/12/19 | 1,517 | 1,527 | 1,516 | 1,527 | +7 | +0.5% | 1,800 |
| 2023/12/18 | 1,520 | 1,520 | 1,506 | 1,520 | -6 | -0.4% | 3,800 |
| 2023/12/15 | 1,533 | 1,533 | 1,526 | 1,526 | ±0 | ±0% | 1,500 |
| 2023/12/14 | 1,528 | 1,530 | 1,525 | 1,526 | ±0 | ±0% | 1,800 |
| 2023/12/13 | 1,541 | 1,541 | 1,521 | 1,526 | -14 | -0.9% | 5,400 |
| 2023/12/12 | 1,535 | 1,540 | 1,528 | 1,540 | +6 | +0.4% | 1,800 |
| 2023/12/11 | 1,550 | 1,550 | 1,526 | 1,534 | -16 | -1% | 13,100 |
| 2023/12/08 | 1,559 | 1,559 | 1,533 | 1,550 | -15 | -1% | 9,300 |
| 2023/12/07 | 1,565 | 1,565 | 1,553 | 1,565 | +12 | +0.8% | 1,800 |
| 2023/12/06 | 1,543 | 1,560 | 1,543 | 1,553 | +5 | +0.3% | 3,700 |
| 2023/12/05 | 1,560 | 1,569 | 1,548 | 1,548 | +1 | +0.1% | 4,800 |
| 2023/12/04 | 1,545 | 1,560 | 1,543 | 1,547 | +7 | +0.5% | 8,000 |
| 2023/12/01 | 1,544 | 1,545 | 1,537 | 1,540 | +9 | +0.6% | 2,500 |
| 2023/11/30 | 1,530 | 1,548 | 1,530 | 1,531 | +3 | +0.2% | 3,400 |
| 2023/11/29 | 1,530 | 1,530 | 1,520 | 1,528 | +2 | +0.1% | 2,600 |
| 2023/11/28 | 1,522 | 1,529 | 1,522 | 1,526 | +3 | +0.2% | 1,300 |
| 2023/11/27 | 1,523 | 1,527 | 1,521 | 1,523 | ±0 | ±0% | 6,500 |
301～
350
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
