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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,276 | 1,280 | 1,276 | 1,280 | +4 | +0.3% | 500 |
| 2022/06/14 | 1,286 | 1,286 | 1,276 | 1,276 | +6 | +0.5% | 200 |
| 2022/06/13 | 1,290 | 1,290 | 1,270 | 1,270 | -15 | -1.2% | 2,500 |
| 2022/06/10 | 1,290 | 1,290 | 1,285 | 1,285 | ±0 | ±0% | 300 |
| 2022/06/09 | 1,274 | 1,285 | 1,274 | 1,285 | +15 | +1.2% | 400 |
| 2022/06/08 | 1,272 | 1,272 | 1,270 | 1,270 | - | - | 1,000 |
| 2022/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/03 | 1,271 | 1,271 | 1,270 | 1,270 | - | - | 300 |
| 2022/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/30 | 1,264 | 1,264 | 1,260 | 1,264 | - | - | 300 |
| 2022/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/26 | 1,275 | 1,275 | 1,275 | 1,275 | - | - | 200 |
| 2022/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/23 | 1,290 | 1,290 | 1,271 | 1,271 | -23 | -1.8% | 300 |
| 2022/05/20 | 1,284 | 1,294 | 1,284 | 1,294 | +10 | +0.8% | 3,000 |
| 2022/05/19 | 1,275 | 1,284 | 1,275 | 1,284 | +9 | +0.7% | 600 |
| 2022/05/18 | 1,277 | 1,277 | 1,275 | 1,275 | -9 | -0.7% | 1,600 |
| 2022/05/17 | 1,281 | 1,284 | 1,281 | 1,284 | +4 | +0.3% | 400 |
| 2022/05/16 | 1,284 | 1,290 | 1,273 | 1,280 | +15 | +1.2% | 1,200 |
| 2022/05/13 | 1,262 | 1,266 | 1,262 | 1,265 | +3 | +0.2% | 400 |
| 2022/05/12 | 1,281 | 1,281 | 1,262 | 1,262 | -26 | -2% | 700 |
| 2022/05/11 | 1,288 | 1,288 | 1,288 | 1,288 | ±0 | ±0% | 1,300 |
| 2022/05/10 | 1,271 | 1,288 | 1,271 | 1,288 | +8 | +0.6% | 500 |
| 2022/05/09 | 1,287 | 1,287 | 1,280 | 1,280 | -8 | -0.6% | 400 |
| 2022/05/06 | 1,288 | 1,288 | 1,288 | 1,288 | +18 | +1.4% | 1,000 |
| 2022/05/02 | 1,287 | 1,287 | 1,270 | 1,270 | - | - | 300 |
| 2022/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/25 | 1,260 | 1,294 | 1,260 | 1,287 | +7 | +0.5% | 800 |
| 2022/04/22 | 1,265 | 1,294 | 1,261 | 1,280 | +16 | +1.3% | 1,000 |
| 2022/04/21 | 1,265 | 1,275 | 1,263 | 1,264 | -31 | -2.4% | 900 |
| 2022/04/20 | 1,276 | 1,298 | 1,276 | 1,295 | +23 | +1.8% | 4,400 |
| 2022/04/19 | 1,299 | 1,299 | 1,272 | 1,272 | -22 | -1.7% | 700 |
| 2022/04/18 | 1,289 | 1,294 | 1,287 | 1,294 | +6 | +0.5% | 800 |
| 2022/04/15 | 1,287 | 1,288 | 1,287 | 1,288 | +8 | +0.6% | 200 |
| 2022/04/14 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 400 |
| 2022/04/13 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 700 |
| 2022/04/12 | 1,297 | 1,297 | 1,280 | 1,280 | -17 | -1.3% | 1,100 |
| 2022/04/11 | 1,300 | 1,300 | 1,297 | 1,297 | ±0 | ±0% | 1,400 |
| 2022/04/08 | 1,289 | 1,297 | 1,289 | 1,297 | +13 | +1% | 200 |
| 2022/04/07 | 1,284 | 1,284 | 1,284 | 1,284 | -12 | -0.9% | 200 |
| 2022/04/06 | 1,288 | 1,296 | 1,288 | 1,296 | +12 | +0.9% | 300 |
| 2022/04/05 | 1,284 | 1,284 | 1,280 | 1,284 | +13 | +1% | 400 |
| 2022/04/04 | 1,289 | 1,289 | 1,271 | 1,271 | -17 | -1.3% | 400 |
| 2022/04/01 | 1,280 | 1,288 | 1,280 | 1,288 | - | - | 300 |
601～
650
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
