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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,803 | 1,812 | 1,795 | 1,795 | -10 | -0.6% | 6,200 |
| 2024/11/21 | 1,826 | 1,826 | 1,803 | 1,805 | -24 | -1.3% | 400 |
| 2024/11/20 | 1,801 | 1,829 | 1,800 | 1,829 | +34 | +1.9% | 7,000 |
| 2024/11/19 | 1,800 | 1,800 | 1,790 | 1,795 | -5 | -0.3% | 1,000 |
| 2024/11/18 | 1,783 | 1,800 | 1,780 | 1,800 | +17 | +1% | 1,000 |
| 2024/11/15 | 1,800 | 1,824 | 1,782 | 1,783 | -9 | -0.5% | 2,200 |
| 2024/11/14 | 1,788 | 1,827 | 1,788 | 1,792 | +7 | +0.4% | 700 |
| 2024/11/13 | 1,800 | 1,800 | 1,785 | 1,785 | -15 | -0.8% | 200 |
| 2024/11/12 | 1,794 | 1,800 | 1,777 | 1,800 | +2 | +0.1% | 2,100 |
| 2024/11/11 | 1,772 | 1,798 | 1,772 | 1,798 | +26 | +1.5% | 3,800 |
| 2024/11/08 | 1,803 | 1,837 | 1,771 | 1,772 | -47 | -2.6% | 6,900 |
| 2024/11/07 | 1,800 | 1,819 | 1,800 | 1,819 | +19 | +1.1% | 2,600 |
| 2024/11/06 | 1,780 | 1,800 | 1,780 | 1,800 | +22 | +1.2% | 400 |
| 2024/11/05 | 1,800 | 1,805 | 1,776 | 1,778 | -28 | -1.6% | 2,200 |
| 2024/11/01 | 1,813 | 1,814 | 1,776 | 1,806 | -8 | -0.4% | 1,000 |
| 2024/10/31 | 1,799 | 1,814 | 1,799 | 1,814 | +14 | +0.8% | 1,300 |
| 2024/10/30 | 1,788 | 1,800 | 1,771 | 1,800 | +12 | +0.7% | 1,000 |
| 2024/10/29 | 1,780 | 1,788 | 1,780 | 1,788 | -1 | -0.1% | 300 |
| 2024/10/28 | 1,792 | 1,792 | 1,789 | 1,789 | +29 | +1.6% | 900 |
| 2024/10/25 | 1,778 | 1,778 | 1,750 | 1,760 | - | - | 2,600 |
| 2024/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/23 | 1,783 | 1,789 | 1,782 | 1,789 | -1 | -0.1% | 1,100 |
| 2024/10/22 | 1,799 | 1,799 | 1,790 | 1,790 | -6 | -0.3% | 1,600 |
| 2024/10/21 | 1,795 | 1,800 | 1,795 | 1,796 | +1 | +0.1% | 3,000 |
| 2024/10/18 | 1,801 | 1,802 | 1,793 | 1,795 | -6 | -0.3% | 1,000 |
| 2024/10/17 | 1,790 | 1,801 | 1,784 | 1,801 | +8 | +0.4% | 1,400 |
| 2024/10/16 | 1,800 | 1,803 | 1,790 | 1,793 | +1 | +0.1% | 600 |
| 2024/10/15 | 1,799 | 1,799 | 1,785 | 1,792 | ±0 | ±0% | 900 |
| 2024/10/11 | 1,788 | 1,816 | 1,788 | 1,792 | +5 | +0.3% | 1,400 |
| 2024/10/10 | 1,780 | 1,787 | 1,780 | 1,787 | +5 | +0.3% | 1,000 |
| 2024/10/09 | 1,779 | 1,785 | 1,779 | 1,782 | +4 | +0.2% | 500 |
| 2024/10/08 | 1,783 | 1,784 | 1,775 | 1,778 | -7 | -0.4% | 1,500 |
| 2024/10/07 | 1,814 | 1,814 | 1,783 | 1,785 | -7 | -0.4% | 1,600 |
| 2024/10/04 | 1,792 | 1,792 | 1,791 | 1,792 | -9 | -0.5% | 700 |
| 2024/10/03 | 1,801 | 1,801 | 1,796 | 1,801 | ±0 | ±0% | 3,500 |
| 2024/10/02 | 1,796 | 1,822 | 1,796 | 1,801 | -17 | -0.9% | 1,500 |
| 2024/10/01 | 1,800 | 1,821 | 1,791 | 1,818 | +18 | +1% | 3,600 |
| 2024/09/30 | 1,767 | 1,800 | 1,767 | 1,800 | +4 | +0.2% | 1,000 |
| 2024/09/27 | 1,778 | 1,796 | 1,778 | 1,796 | +36 | +2% | 2,300 |
| 2024/09/26 | 1,754 | 1,760 | 1,750 | 1,760 | +10 | +0.6% | 3,300 |
| 2024/09/25 | 1,751 | 1,755 | 1,750 | 1,750 | -1 | -0.1% | 1,200 |
| 2024/09/24 | 1,753 | 1,767 | 1,751 | 1,751 | -11 | -0.6% | 1,200 |
| 2024/09/20 | 1,731 | 1,762 | 1,731 | 1,762 | +31 | +1.8% | 3,900 |
| 2024/09/19 | 1,713 | 1,731 | 1,713 | 1,731 | +6 | +0.3% | 2,000 |
| 2024/09/18 | 1,723 | 1,728 | 1,723 | 1,725 | -12 | -0.7% | 1,800 |
| 2024/09/17 | 1,749 | 1,749 | 1,721 | 1,737 | -12 | -0.7% | 2,200 |
| 2024/09/13 | 1,734 | 1,749 | 1,731 | 1,749 | +9 | +0.5% | 1,500 |
| 2024/09/12 | 1,709 | 1,740 | 1,709 | 1,740 | +46 | +2.7% | 1,700 |
| 2024/09/11 | 1,712 | 1,728 | 1,694 | 1,694 | -16 | -0.9% | 2,200 |
| 2024/09/10 | 1,701 | 1,710 | 1,701 | 1,710 | +10 | +0.6% | 1,200 |
1～
50
件表示中 / 3586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 | 179,500円 | +6.9% | +10.2% | 3.90% | 5.76倍 | 0.39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 |
| 朝日印刷 | 87,800円 | +5.3% | +16.2% | 4.33% | 10.36倍 | 0.55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 |
| 中越パル | 146,800円 | +3.9% | -25.2% | 4.77% | 5.59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 |
| イムラ | 99,700円 | +0.6% | +6.2% | 3.01% | 9.93倍 | 0.60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 | 100,000円 | +6.8% | +3.9% | 3.20% | 7.60倍 | 0.43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
