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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,436 | 1,436 | 1,430 | 1,430 | ±0 | ±0% | 1,400 |
| 2018/12/10 | 1,422 | 1,430 | 1,420 | 1,430 | +8 | +0.6% | 2,800 |
| 2018/12/07 | 1,416 | 1,465 | 1,416 | 1,422 | -18 | -1.3% | 1,900 |
| 2018/12/06 | 1,437 | 1,467 | 1,437 | 1,440 | +11 | +0.8% | 2,800 |
| 2018/12/05 | 1,411 | 1,429 | 1,411 | 1,429 | +7 | +0.5% | 6,800 |
| 2018/12/04 | 1,415 | 1,422 | 1,415 | 1,422 | +7 | +0.5% | 600 |
| 2018/12/03 | 1,418 | 1,418 | 1,412 | 1,415 | -3 | -0.2% | 7,800 |
| 2018/11/30 | 1,415 | 1,423 | 1,415 | 1,418 | -8 | -0.6% | 700 |
| 2018/11/29 | 1,416 | 1,428 | 1,416 | 1,426 | +11 | +0.8% | 1,200 |
| 2018/11/28 | 1,416 | 1,428 | 1,415 | 1,415 | +1 | +0.1% | 500 |
| 2018/11/27 | 1,424 | 1,437 | 1,414 | 1,414 | -9 | -0.6% | 900 |
| 2018/11/26 | 1,399 | 1,439 | 1,399 | 1,423 | -6 | -0.4% | 1,300 |
| 2018/11/22 | 1,405 | 1,429 | 1,405 | 1,429 | +26 | +1.9% | 900 |
| 2018/11/21 | 1,384 | 1,403 | 1,377 | 1,403 | +1 | +0.1% | 1,500 |
| 2018/11/20 | 1,398 | 1,428 | 1,394 | 1,402 | -1 | -0.1% | 3,100 |
| 2018/11/19 | 1,389 | 1,419 | 1,389 | 1,403 | +13 | +0.9% | 1,200 |
| 2018/11/16 | 1,393 | 1,393 | 1,389 | 1,390 | -3 | -0.2% | 1,300 |
| 2018/11/15 | 1,383 | 1,393 | 1,382 | 1,393 | +7 | +0.5% | 1,500 |
| 2018/11/14 | 1,385 | 1,398 | 1,385 | 1,386 | +1 | +0.1% | 500 |
| 2018/11/13 | 1,380 | 1,399 | 1,380 | 1,385 | -18 | -1.3% | 1,200 |
| 2018/11/12 | 1,403 | 1,413 | 1,395 | 1,403 | +60 | +4.5% | 4,800 |
| 2018/11/09 | 1,359 | 1,359 | 1,341 | 1,343 | -3 | -0.2% | 1,800 |
| 2018/11/08 | 1,359 | 1,376 | 1,346 | 1,346 | -7 | -0.5% | 5,400 |
| 2018/11/07 | 1,386 | 1,386 | 1,353 | 1,353 | +19 | +1.4% | 3,400 |
| 2018/11/06 | 1,350 | 1,350 | 1,334 | 1,334 | -2 | -0.1% | 2,400 |
| 2018/11/05 | 1,337 | 1,352 | 1,322 | 1,336 | -76 | -5.4% | 6,900 |
| 2018/11/02 | 1,440 | 1,440 | 1,402 | 1,412 | -33 | -2.3% | 1,900 |
| 2018/11/01 | 1,445 | 1,445 | 1,445 | 1,445 | - | - | 100 |
| 2018/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/30 | 1,399 | 1,399 | 1,393 | 1,393 | -7 | -0.5% | 2,100 |
| 2018/10/29 | 1,412 | 1,412 | 1,400 | 1,400 | -12 | -0.8% | 400 |
| 2018/10/26 | 1,450 | 1,450 | 1,412 | 1,412 | -38 | -2.6% | 1,900 |
| 2018/10/25 | 1,452 | 1,453 | 1,450 | 1,450 | -33 | -2.2% | 1,800 |
| 2018/10/24 | 1,500 | 1,500 | 1,483 | 1,483 | +3 | +0.2% | 1,700 |
| 2018/10/23 | 1,495 | 1,495 | 1,480 | 1,480 | -10 | -0.7% | 800 |
| 2018/10/22 | 1,479 | 1,515 | 1,479 | 1,490 | +11 | +0.7% | 4,200 |
| 2018/10/19 | 1,475 | 1,479 | 1,470 | 1,479 | +8 | +0.5% | 700 |
| 2018/10/18 | 1,488 | 1,488 | 1,471 | 1,471 | -4 | -0.3% | 300 |
| 2018/10/17 | 1,460 | 1,475 | 1,460 | 1,475 | - | - | 1,000 |
| 2018/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/15 | 1,445 | 1,450 | 1,421 | 1,450 | -25 | -1.7% | 3,500 |
| 2018/10/12 | 1,475 | 1,475 | 1,475 | 1,475 | -15 | -1% | 100 |
| 2018/10/11 | 1,475 | 1,490 | 1,460 | 1,490 | -3 | -0.2% | 11,400 |
| 2018/10/10 | 1,491 | 1,493 | 1,491 | 1,493 | +17 | +1.2% | 400 |
| 2018/10/09 | 1,476 | 1,476 | 1,476 | 1,476 | ±0 | ±0% | 500 |
| 2018/10/05 | 1,478 | 1,478 | 1,475 | 1,476 | -2 | -0.1% | 1,000 |
| 2018/10/04 | 1,475 | 1,478 | 1,475 | 1,478 | -27 | -1.8% | 2,200 |
| 2018/10/03 | 1,509 | 1,509 | 1,500 | 1,505 | +15 | +1% | 1,200 |
| 2018/10/02 | 1,493 | 1,493 | 1,490 | 1,490 | -10 | -0.7% | 600 |
| 2018/10/01 | 1,490 | 1,500 | 1,490 | 1,500 | +25 | +1.7% | 2,200 |
1451～
1500
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
