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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,271 | 1,275 | 1,271 | 1,274 | +22 | +1.8% | 1,000 |
| 2022/11/09 | 1,250 | 1,268 | 1,250 | 1,252 | +8 | +0.6% | 2,300 |
| 2022/11/08 | 1,248 | 1,248 | 1,242 | 1,244 | -3 | -0.2% | 700 |
| 2022/11/07 | 1,250 | 1,250 | 1,247 | 1,247 | - | - | 1,200 |
| 2022/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/02 | 1,250 | 1,260 | 1,250 | 1,250 | ±0 | ±0% | 900 |
| 2022/11/01 | 1,232 | 1,279 | 1,221 | 1,250 | - | - | 5,800 |
| 2022/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/27 | 1,251 | 1,251 | 1,251 | 1,251 | -9 | -0.7% | 100 |
| 2022/10/26 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 200 |
| 2022/10/25 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 100 |
| 2022/10/24 | 1,251 | 1,260 | 1,251 | 1,260 | - | - | 500 |
| 2022/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/20 | 1,269 | 1,269 | 1,269 | 1,269 | ±0 | ±0% | 3,000 |
| 2022/10/19 | 1,257 | 1,269 | 1,250 | 1,269 | +8 | +0.6% | 1,400 |
| 2022/10/18 | 1,258 | 1,261 | 1,258 | 1,261 | - | - | 1,100 |
| 2022/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/13 | 1,250 | 1,250 | 1,249 | 1,249 | -1 | -0.1% | 800 |
| 2022/10/12 | 1,258 | 1,259 | 1,250 | 1,250 | -1 | -0.1% | 700 |
| 2022/10/11 | 1,259 | 1,259 | 1,250 | 1,251 | -4 | -0.3% | 4,200 |
| 2022/10/07 | 1,257 | 1,259 | 1,255 | 1,255 | +4 | +0.3% | 700 |
| 2022/10/06 | 1,251 | 1,251 | 1,251 | 1,251 | +5 | +0.4% | 300 |
| 2022/10/05 | 1,250 | 1,266 | 1,246 | 1,246 | -4 | -0.3% | 2,100 |
| 2022/10/04 | 1,260 | 1,260 | 1,250 | 1,250 | -2 | -0.2% | 1,800 |
| 2022/10/03 | 1,252 | 1,252 | 1,252 | 1,252 | - | - | 600 |
| 2022/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/29 | 1,251 | 1,251 | 1,251 | 1,251 | -1 | -0.1% | 600 |
| 2022/09/28 | 1,253 | 1,253 | 1,252 | 1,252 | -4 | -0.3% | 200 |
| 2022/09/27 | 1,261 | 1,267 | 1,256 | 1,256 | -5 | -0.4% | 700 |
| 2022/09/26 | 1,263 | 1,266 | 1,260 | 1,261 | -2 | -0.2% | 1,200 |
| 2022/09/22 | 1,267 | 1,267 | 1,263 | 1,263 | -4 | -0.3% | 1,700 |
| 2022/09/21 | 1,273 | 1,273 | 1,267 | 1,267 | ±0 | ±0% | 600 |
| 2022/09/20 | 1,280 | 1,280 | 1,267 | 1,267 | - | - | 4,400 |
| 2022/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/15 | 1,273 | 1,280 | 1,273 | 1,280 | +8 | +0.6% | 1,000 |
| 2022/09/14 | 1,272 | 1,272 | 1,272 | 1,272 | +5 | +0.4% | 100 |
| 2022/09/13 | 1,278 | 1,278 | 1,267 | 1,267 | ±0 | ±0% | 200 |
| 2022/09/12 | 1,279 | 1,283 | 1,267 | 1,267 | -8 | -0.6% | 1,600 |
| 2022/09/09 | 1,274 | 1,280 | 1,272 | 1,275 | - | - | 1,600 |
| 2022/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/07 | 1,271 | 1,280 | 1,271 | 1,276 | +6 | +0.5% | 700 |
| 2022/09/06 | 1,274 | 1,278 | 1,270 | 1,270 | - | - | 500 |
| 2022/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/02 | 1,279 | 1,279 | 1,279 | 1,279 | +14 | +1.1% | 100 |
| 2022/09/01 | 1,264 | 1,280 | 1,262 | 1,265 | +3 | +0.2% | 800 |
| 2022/08/31 | 1,264 | 1,264 | 1,262 | 1,262 | -2 | -0.2% | 300 |
| 2022/08/30 | 1,265 | 1,266 | 1,260 | 1,264 | -16 | -1.3% | 2,700 |
| 2022/08/29 | 1,271 | 1,280 | 1,271 | 1,280 | +9 | +0.7% | 600 |
501～
550
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
