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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,559 | 1,559 | 1,533 | 1,550 | -15 | -1% | 9,300 |
2023/12/07 | 1,565 | 1,565 | 1,553 | 1,565 | +12 | +0.8% | 1,800 |
2023/12/06 | 1,543 | 1,560 | 1,543 | 1,553 | +5 | +0.3% | 3,700 |
2023/12/05 | 1,560 | 1,569 | 1,548 | 1,548 | +1 | +0.1% | 4,800 |
2023/12/04 | 1,545 | 1,560 | 1,543 | 1,547 | +7 | +0.5% | 8,000 |
2023/12/01 | 1,544 | 1,545 | 1,537 | 1,540 | +9 | +0.6% | 2,500 |
2023/11/30 | 1,530 | 1,548 | 1,530 | 1,531 | +3 | +0.2% | 3,400 |
2023/11/29 | 1,530 | 1,530 | 1,520 | 1,528 | +2 | +0.1% | 2,600 |
2023/11/28 | 1,522 | 1,529 | 1,522 | 1,526 | +3 | +0.2% | 1,300 |
2023/11/27 | 1,523 | 1,527 | 1,521 | 1,523 | ±0 | ±0% | 6,500 |
2023/11/24 | 1,522 | 1,538 | 1,522 | 1,523 | +2 | +0.1% | 1,600 |
2023/11/22 | 1,533 | 1,540 | 1,516 | 1,521 | +1 | +0.1% | 3,900 |
2023/11/21 | 1,541 | 1,541 | 1,516 | 1,520 | -1 | -0.1% | 4,100 |
2023/11/20 | 1,520 | 1,542 | 1,518 | 1,521 | +1 | +0.1% | 6,900 |
2023/11/17 | 1,515 | 1,530 | 1,515 | 1,520 | +5 | +0.3% | 2,700 |
2023/11/16 | 1,523 | 1,525 | 1,514 | 1,515 | ±0 | ±0% | 2,600 |
2023/11/15 | 1,521 | 1,525 | 1,513 | 1,515 | +6 | +0.4% | 3,000 |
2023/11/14 | 1,520 | 1,527 | 1,509 | 1,509 | ±0 | ±0% | 2,800 |
2023/11/13 | 1,499 | 1,517 | 1,499 | 1,509 | +10 | +0.7% | 4,400 |
2023/11/10 | 1,507 | 1,507 | 1,491 | 1,499 | ±0 | ±0% | 3,400 |
2023/11/09 | 1,494 | 1,509 | 1,471 | 1,499 | -17 | -1.1% | 12,400 |
2023/11/08 | 1,515 | 1,540 | 1,510 | 1,516 | +12 | +0.8% | 9,400 |
2023/11/07 | 1,519 | 1,523 | 1,504 | 1,504 | -15 | -1% | 3,300 |
2023/11/06 | 1,521 | 1,530 | 1,517 | 1,519 | -1 | -0.1% | 4,400 |
2023/11/02 | 1,524 | 1,524 | 1,510 | 1,520 | ±0 | ±0% | 1,400 |
2023/11/01 | 1,523 | 1,536 | 1,518 | 1,520 | +4 | +0.3% | 3,000 |
2023/10/31 | 1,521 | 1,521 | 1,498 | 1,516 | -2 | -0.1% | 1,500 |
2023/10/30 | 1,510 | 1,521 | 1,495 | 1,518 | +24 | +1.6% | 5,100 |
2023/10/27 | 1,510 | 1,510 | 1,494 | 1,494 | +1 | +0.1% | 1,100 |
2023/10/26 | 1,501 | 1,507 | 1,488 | 1,493 | -9 | -0.6% | 1,500 |
2023/10/25 | 1,489 | 1,521 | 1,489 | 1,502 | +13 | +0.9% | 4,400 |
2023/10/24 | 1,503 | 1,503 | 1,473 | 1,489 | -14 | -0.9% | 3,600 |
2023/10/23 | 1,520 | 1,520 | 1,499 | 1,503 | +5 | +0.3% | 1,300 |
2023/10/20 | 1,520 | 1,520 | 1,492 | 1,498 | -22 | -1.4% | 5,100 |
2023/10/19 | 1,511 | 1,520 | 1,506 | 1,520 | ±0 | ±0% | 1,900 |
2023/10/18 | 1,513 | 1,520 | 1,508 | 1,520 | +3 | +0.2% | 3,200 |
2023/10/17 | 1,506 | 1,524 | 1,506 | 1,517 | +7 | +0.5% | 2,200 |
2023/10/16 | 1,523 | 1,524 | 1,509 | 1,510 | -13 | -0.9% | 2,700 |
2023/10/13 | 1,512 | 1,527 | 1,510 | 1,523 | +11 | +0.7% | 1,300 |
2023/10/12 | 1,509 | 1,523 | 1,509 | 1,512 | +9 | +0.6% | 300 |
2023/10/11 | 1,497 | 1,526 | 1,497 | 1,503 | +7 | +0.5% | 5,600 |
2023/10/10 | 1,511 | 1,519 | 1,490 | 1,496 | +1 | +0.1% | 3,700 |
2023/10/06 | 1,468 | 1,502 | 1,468 | 1,495 | +22 | +1.5% | 3,400 |
2023/10/05 | 1,480 | 1,490 | 1,463 | 1,473 | +1 | +0.1% | 3,600 |
2023/10/04 | 1,515 | 1,515 | 1,472 | 1,472 | -47 | -3.1% | 4,200 |
2023/10/03 | 1,538 | 1,538 | 1,516 | 1,519 | -14 | -0.9% | 3,300 |
2023/10/02 | 1,536 | 1,538 | 1,528 | 1,533 | +6 | +0.4% | 2,100 |
2023/09/29 | 1,529 | 1,533 | 1,527 | 1,527 | +3 | +0.2% | 300 |
2023/09/28 | 1,537 | 1,537 | 1,524 | 1,524 | +3 | +0.2% | 2,700 |
2023/09/27 | 1,540 | 1,540 | 1,521 | 1,521 | -19 | -1.2% | 1,000 |
101~
150
件表示中 / 3452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 | 183,000円 | +6.9% | +1.7% | 3.83% | 7.29倍 | 0.43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 |
高度紙 | 201,400円 | +7.9% | +33.6% | 2.48% | 11.27倍 | 0.96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 |
朝日印刷 | 90,200円 | +1.7% | -5.3% | 3.88% | 11.60倍 | 0.58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 |
イムラ | 110,700円 | +0.6% | +6.2% | 2.71% | 11.11倍 | 0.69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 | 212,200円 | +3.3% | +7.3% | 3.02% | 7.47倍 | 0.48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