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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 1,248 | 1,259 | 1,248 | 1,259 | +11 | +0.9% | 300 |
| 2023/01/18 | 1,244 | 1,249 | 1,243 | 1,248 | -3 | -0.2% | 1,100 |
| 2023/01/17 | 1,250 | 1,251 | 1,250 | 1,251 | +1 | +0.1% | 300 |
| 2023/01/16 | 1,240 | 1,250 | 1,240 | 1,250 | +9 | +0.7% | 1,900 |
| 2023/01/13 | 1,249 | 1,249 | 1,241 | 1,241 | -8 | -0.6% | 600 |
| 2023/01/12 | 1,254 | 1,254 | 1,249 | 1,249 | -7 | -0.6% | 800 |
| 2023/01/11 | 1,253 | 1,259 | 1,246 | 1,256 | +10 | +0.8% | 1,800 |
| 2023/01/10 | 1,240 | 1,247 | 1,240 | 1,246 | +4 | +0.3% | 1,700 |
| 2023/01/06 | 1,246 | 1,246 | 1,242 | 1,242 | -2 | -0.2% | 300 |
| 2023/01/05 | 1,245 | 1,245 | 1,240 | 1,244 | +3 | +0.2% | 1,700 |
| 2023/01/04 | 1,250 | 1,250 | 1,240 | 1,241 | -4 | -0.3% | 1,900 |
| 2022/12/30 | 1,247 | 1,247 | 1,245 | 1,245 | -1 | -0.1% | 300 |
| 2022/12/29 | 1,227 | 1,250 | 1,227 | 1,246 | -54 | -4.2% | 4,600 |
| 2022/12/28 | 1,285 | 1,300 | 1,285 | 1,300 | +19 | +1.5% | 2,500 |
| 2022/12/27 | 1,289 | 1,289 | 1,280 | 1,281 | -4 | -0.3% | 1,300 |
| 2022/12/26 | 1,297 | 1,300 | 1,285 | 1,285 | -14 | -1.1% | 3,800 |
| 2022/12/23 | 1,283 | 1,299 | 1,282 | 1,299 | +15 | +1.2% | 700 |
| 2022/12/22 | 1,307 | 1,307 | 1,280 | 1,284 | +1 | +0.1% | 2,200 |
| 2022/12/21 | 1,291 | 1,295 | 1,280 | 1,283 | -8 | -0.6% | 1,700 |
| 2022/12/20 | 1,312 | 1,319 | 1,290 | 1,291 | -21 | -1.6% | 6,200 |
| 2022/12/19 | 1,317 | 1,318 | 1,310 | 1,312 | +1 | +0.1% | 2,400 |
| 2022/12/16 | 1,301 | 1,317 | 1,301 | 1,311 | -1 | -0.1% | 4,800 |
| 2022/12/15 | 1,318 | 1,318 | 1,299 | 1,312 | +14 | +1.1% | 2,200 |
| 2022/12/14 | 1,298 | 1,305 | 1,298 | 1,298 | ±0 | ±0% | 1,300 |
| 2022/12/13 | 1,295 | 1,300 | 1,295 | 1,298 | +4 | +0.3% | 1,500 |
| 2022/12/12 | 1,298 | 1,300 | 1,292 | 1,294 | -1 | -0.1% | 2,500 |
| 2022/12/09 | 1,288 | 1,295 | 1,282 | 1,295 | +13 | +1% | 1,600 |
| 2022/12/08 | 1,283 | 1,285 | 1,282 | 1,282 | -3 | -0.2% | 500 |
| 2022/12/07 | 1,281 | 1,285 | 1,281 | 1,285 | +1 | +0.1% | 1,100 |
| 2022/12/06 | 1,298 | 1,300 | 1,282 | 1,284 | -6 | -0.5% | 2,500 |
| 2022/12/05 | 1,288 | 1,290 | 1,275 | 1,290 | ±0 | ±0% | 2,500 |
| 2022/12/02 | 1,286 | 1,300 | 1,285 | 1,290 | +4 | +0.3% | 1,600 |
| 2022/12/01 | 1,291 | 1,305 | 1,285 | 1,286 | ±0 | ±0% | 2,600 |
| 2022/11/30 | 1,294 | 1,294 | 1,286 | 1,286 | +1 | +0.1% | 500 |
| 2022/11/29 | 1,280 | 1,290 | 1,280 | 1,285 | -5 | -0.4% | 900 |
| 2022/11/28 | 1,280 | 1,290 | 1,280 | 1,290 | -5 | -0.4% | 2,400 |
| 2022/11/25 | 1,295 | 1,297 | 1,295 | 1,295 | ±0 | ±0% | 600 |
| 2022/11/24 | 1,299 | 1,305 | 1,291 | 1,295 | +10 | +0.8% | 3,000 |
| 2022/11/22 | 1,268 | 1,290 | 1,260 | 1,285 | +8 | +0.6% | 7,800 |
| 2022/11/21 | 1,275 | 1,279 | 1,267 | 1,277 | +15 | +1.2% | 10,600 |
| 2022/11/18 | 1,255 | 1,270 | 1,255 | 1,262 | -5 | -0.4% | 3,300 |
| 2022/11/17 | 1,260 | 1,270 | 1,260 | 1,267 | +2 | +0.2% | 4,200 |
| 2022/11/16 | 1,262 | 1,265 | 1,262 | 1,265 | ±0 | ±0% | 600 |
| 2022/11/15 | 1,255 | 1,265 | 1,255 | 1,265 | +12 | +1% | 800 |
| 2022/11/14 | 1,255 | 1,264 | 1,253 | 1,253 | -19 | -1.5% | 1,700 |
| 2022/11/11 | 1,278 | 1,278 | 1,272 | 1,272 | -2 | -0.2% | 1,800 |
| 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 |
551～
600
件表示中 / 3682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 | 179,300円 | +4.0% | +20.5% | 4.46% | 8.92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 | 86,400円 | +5.3% | +16.2% | 4.40% | 10.19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 |
| 中越パル | 142,700円 | +3.9% | -25.2% | 4.91% | 5.27倍 | 0.31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 |
| 高度紙 | 155,000円 | +11.3% | +48.4% | 3.87% | 7.78倍 | 0.70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 | 140,800円 | +6.8% | +3.9% | 3.34% | 10.70倍 | 0.61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
