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 |
|---|---|---|---|---|---|---|---|
| 2022/08/29 | 1,271 | 1,280 | 1,271 | 1,280 | +9 | +0.7% | 600 |
| 2022/08/26 | 1,271 | 1,271 | 1,271 | 1,271 | - | - | 400 |
| 2022/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/24 | 1,271 | 1,271 | 1,271 | 1,271 | - | - | 100 |
| 2022/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/22 | 1,280 | 1,281 | 1,280 | 1,281 | +1 | +0.1% | 2,900 |
| 2022/08/19 | 1,280 | 1,280 | 1,280 | 1,280 | -7 | -0.5% | 100 |
| 2022/08/18 | 1,280 | 1,287 | 1,270 | 1,287 | ±0 | ±0% | 1,200 |
| 2022/08/17 | 1,281 | 1,287 | 1,281 | 1,287 | +8 | +0.6% | 1,000 |
| 2022/08/16 | 1,278 | 1,280 | 1,263 | 1,279 | +1 | +0.1% | 1,800 |
| 2022/08/15 | 1,278 | 1,278 | 1,278 | 1,278 | -1 | -0.1% | 100 |
| 2022/08/12 | 1,280 | 1,280 | 1,263 | 1,279 | ±0 | ±0% | 1,600 |
| 2022/08/10 | 1,277 | 1,279 | 1,277 | 1,279 | - | - | 1,300 |
| 2022/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/08 | 1,263 | 1,273 | 1,263 | 1,273 | +10 | +0.8% | 800 |
| 2022/08/05 | 1,284 | 1,284 | 1,250 | 1,263 | -17 | -1.3% | 2,800 |
| 2022/08/04 | 1,280 | 1,280 | 1,280 | 1,280 | +13 | +1% | 100 |
| 2022/08/03 | 1,267 | 1,267 | 1,267 | 1,267 | ±0 | ±0% | 100 |
| 2022/08/02 | 1,267 | 1,267 | 1,267 | 1,267 | -2 | -0.2% | 500 |
| 2022/08/01 | 1,269 | 1,269 | 1,269 | 1,269 | -11 | -0.9% | 100 |
| 2022/07/29 | 1,280 | 1,280 | 1,280 | 1,280 | - | - | 200 |
| 2022/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/27 | 1,272 | 1,272 | 1,272 | 1,272 | -11 | -0.9% | 200 |
| 2022/07/26 | 1,283 | 1,283 | 1,283 | 1,283 | - | - | 100 |
| 2022/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/22 | 1,290 | 1,290 | 1,290 | 1,290 | +20 | +1.6% | 100 |
| 2022/07/21 | 1,281 | 1,281 | 1,270 | 1,270 | -24 | -1.9% | 1,100 |
| 2022/07/20 | 1,277 | 1,295 | 1,274 | 1,294 | +21 | +1.6% | 4,700 |
| 2022/07/19 | 1,268 | 1,273 | 1,268 | 1,273 | +8 | +0.6% | 600 |
| 2022/07/15 | 1,270 | 1,271 | 1,265 | 1,265 | - | - | 1,700 |
| 2022/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/13 | 1,270 | 1,270 | 1,270 | 1,270 | -10 | -0.8% | 100 |
| 2022/07/12 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 300 |
| 2022/07/11 | 1,275 | 1,280 | 1,275 | 1,280 | +13 | +1% | 1,200 |
| 2022/07/08 | 1,270 | 1,275 | 1,267 | 1,267 | -4 | -0.3% | 1,000 |
| 2022/07/07 | 1,271 | 1,271 | 1,271 | 1,271 | ±0 | ±0% | 100 |
| 2022/07/06 | 1,280 | 1,280 | 1,271 | 1,271 | -9 | -0.7% | 1,700 |
| 2022/07/05 | 1,267 | 1,290 | 1,267 | 1,280 | +16 | +1.3% | 1,100 |
| 2022/07/04 | 1,263 | 1,264 | 1,263 | 1,264 | +1 | +0.1% | 300 |
| 2022/07/01 | 1,264 | 1,264 | 1,263 | 1,263 | ±0 | ±0% | 300 |
| 2022/06/30 | 1,264 | 1,264 | 1,263 | 1,263 | - | - | 200 |
| 2022/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/28 | 1,267 | 1,267 | 1,267 | 1,267 | ±0 | ±0% | 200 |
| 2022/06/27 | 1,265 | 1,267 | 1,265 | 1,267 | - | - | 200 |
| 2022/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/23 | 1,273 | 1,273 | 1,271 | 1,271 | -14 | -1.1% | 300 |
| 2022/06/22 | 1,285 | 1,285 | 1,285 | 1,285 | +14 | +1.1% | 100 |
| 2022/06/21 | 1,280 | 1,280 | 1,271 | 1,271 | -39 | -3% | 200 |
| 2022/06/20 | 1,276 | 1,310 | 1,276 | 1,310 | +34 | +2.7% | 5,900 |
| 2022/06/17 | 1,276 | 1,276 | 1,275 | 1,276 | -3 | -0.2% | 700 |
551～
600
件表示中 / 3587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 | 179,700円 | +6.9% | +10.2% | 3.90% | 5.77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 | 87,700円 | +5.3% | +16.2% | 4.33% | 10.35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 | 148,500円 | +3.9% | -25.2% | 4.71% | 5.66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 | 100,200円 | +0.6% | +6.2% | 2.99% | 9.98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 | 99,900円 | +6.8% | +3.9% | 3.20% | 7.59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
