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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 2024/04/23 | 1,783 | 1,800 | 1,780 | 1,800 | +17 | +1% | 2,500 |
| 2024/04/22 | 1,764 | 1,784 | 1,763 | 1,783 | +19 | +1.1% | 5,200 |
| 2024/04/19 | 1,773 | 1,773 | 1,740 | 1,764 | -11 | -0.6% | 4,000 |
| 2024/04/18 | 1,760 | 1,781 | 1,760 | 1,775 | +16 | +0.9% | 400 |
| 2024/04/17 | 1,750 | 1,769 | 1,730 | 1,759 | +9 | +0.5% | 2,200 |
| 2024/04/16 | 1,753 | 1,779 | 1,750 | 1,750 | -11 | -0.6% | 3,900 |
| 2024/04/15 | 1,776 | 1,780 | 1,752 | 1,761 | -31 | -1.7% | 3,900 |
| 2024/04/12 | 1,840 | 1,840 | 1,792 | 1,792 | -48 | -2.6% | 7,400 |
| 2024/04/11 | 1,843 | 1,843 | 1,822 | 1,840 | -4 | -0.2% | 2,300 |
| 2024/04/10 | 1,840 | 1,845 | 1,839 | 1,844 | +2 | +0.1% | 1,900 |
| 2024/04/09 | 1,843 | 1,843 | 1,842 | 1,842 | +3 | +0.2% | 600 |
| 2024/04/08 | 1,843 | 1,843 | 1,812 | 1,839 | +2 | +0.1% | 900 |
| 2024/04/05 | 1,826 | 1,839 | 1,826 | 1,837 | -11 | -0.6% | 500 |
| 2024/04/04 | 1,847 | 1,869 | 1,790 | 1,848 | +8 | +0.4% | 1,900 |
| 2024/04/03 | 1,801 | 1,849 | 1,801 | 1,840 | +38 | +2.1% | 1,200 |
| 2024/04/02 | 1,869 | 1,878 | 1,801 | 1,802 | -52 | -2.8% | 3,400 |
| 2024/04/01 | 1,859 | 1,878 | 1,822 | 1,854 | +32 | +1.8% | 6,400 |
| 2024/03/29 | 1,840 | 1,855 | 1,821 | 1,822 | +3 | +0.2% | 3,000 |
| 2024/03/28 | 1,804 | 1,837 | 1,801 | 1,819 | +14 | +0.8% | 4,300 |
| 2024/03/27 | 1,826 | 1,837 | 1,805 | 1,805 | -32 | -1.7% | 3,400 |
| 2024/03/26 | 1,828 | 1,837 | 1,820 | 1,837 | +4 | +0.2% | 4,600 |
| 2024/03/25 | 1,834 | 1,840 | 1,833 | 1,833 | -20 | -1.1% | 1,400 |
| 2024/03/22 | 1,873 | 1,873 | 1,842 | 1,853 | -20 | -1.1% | 2,400 |
| 2024/03/21 | 1,844 | 1,873 | 1,844 | 1,873 | +31 | +1.7% | 7,900 |
| 2024/03/19 | 1,850 | 1,868 | 1,811 | 1,842 | -18 | -1% | 3,800 |
| 2024/03/18 | 1,838 | 1,860 | 1,836 | 1,860 | +10 | +0.5% | 1,600 |
| 2024/03/15 | 1,851 | 1,867 | 1,850 | 1,850 | -5 | -0.3% | 1,100 |
| 2024/03/14 | 1,851 | 1,860 | 1,849 | 1,855 | +1 | +0.1% | 1,400 |
| 2024/03/13 | 1,856 | 1,876 | 1,853 | 1,854 | +1 | +0.1% | 2,200 |
| 2024/03/12 | 1,880 | 1,880 | 1,811 | 1,853 | -27 | -1.4% | 31,400 |
| 2024/03/11 | 1,850 | 1,880 | 1,825 | 1,880 | +25 | +1.3% | 8,000 |
| 2024/03/08 | 1,841 | 1,855 | 1,825 | 1,855 | +14 | +0.8% | 3,700 |
| 2024/03/07 | 1,868 | 1,878 | 1,840 | 1,841 | -27 | -1.4% | 6,100 |
| 2024/03/06 | 1,817 | 1,868 | 1,817 | 1,868 | +43 | +2.4% | 4,900 |
| 2024/03/05 | 1,769 | 1,828 | 1,763 | 1,825 | +47 | +2.6% | 13,000 |
| 2024/03/04 | 1,745 | 1,787 | 1,739 | 1,778 | +43 | +2.5% | 6,400 |
| 2024/03/01 | 1,706 | 1,735 | 1,706 | 1,735 | +34 | +2% | 5,300 |
| 2024/02/29 | 1,700 | 1,710 | 1,700 | 1,701 | -6 | -0.4% | 900 |
| 2024/02/28 | 1,708 | 1,708 | 1,693 | 1,707 | -1 | -0.1% | 3,300 |
| 2024/02/27 | 1,698 | 1,709 | 1,693 | 1,708 | +26 | +1.5% | 1,700 |
| 2024/02/26 | 1,695 | 1,698 | 1,678 | 1,682 | -8 | -0.5% | 5,000 |
| 2024/02/22 | 1,691 | 1,709 | 1,690 | 1,690 | -1 | -0.1% | 1,400 |
| 2024/02/21 | 1,700 | 1,710 | 1,688 | 1,691 | -18 | -1.1% | 3,600 |
| 2024/02/20 | 1,671 | 1,709 | 1,671 | 1,709 | +38 | +2.3% | 10,100 |
| 2024/02/19 | 1,659 | 1,675 | 1,659 | 1,671 | +11 | +0.7% | 5,500 |
| 2024/02/16 | 1,656 | 1,670 | 1,641 | 1,660 | ±0 | ±0% | 4,400 |
| 2024/02/15 | 1,655 | 1,662 | 1,650 | 1,660 | +6 | +0.4% | 8,200 |
1～
50
件表示中 / 3445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 | 176,200円 | +6.9% | +1.7% | 3.97% | 7.01倍 | 0.41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 |
| 高度紙 | 197,600円 | +7.9% | +33.6% | 2.53% | 11.06倍 | 0.94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 |
| 朝日印刷 | 91,300円 | +1.7% | -5.3% | 3.83% | 11.74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 | 109,900円 | +0.6% | +6.2% | 2.73% | 11.03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 | 210,700円 | +3.3% | +7.3% | 3.04% | 7.42倍 | 0.47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
