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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,474 | 1,475 | 1,474 | 1,475 | +2 | +0.1% | 300 |
| 2018/09/27 | 1,470 | 1,473 | 1,470 | 1,473 | +3 | +0.2% | 500 |
| 2018/09/26 | 1,470 | 1,470 | 1,469 | 1,470 | -4 | -0.3% | 400 |
| 2018/09/25 | 1,470 | 1,475 | 1,470 | 1,474 | +4 | +0.3% | 700 |
| 2018/09/21 | 1,489 | 1,489 | 1,470 | 1,470 | ±0 | ±0% | 900 |
| 2018/09/20 | 1,484 | 1,490 | 1,470 | 1,470 | -6 | -0.4% | 4,500 |
| 2018/09/19 | 1,490 | 1,491 | 1,476 | 1,476 | -2 | -0.1% | 500 |
| 2018/09/18 | 1,470 | 1,480 | 1,460 | 1,478 | +21 | +1.4% | 3,400 |
| 2018/09/14 | 1,457 | 1,457 | 1,457 | 1,457 | +29 | +2% | 1,900 |
| 2018/09/13 | 1,454 | 1,454 | 1,428 | 1,428 | -29 | -2% | 800 |
| 2018/09/12 | 1,472 | 1,473 | 1,453 | 1,457 | ±0 | ±0% | 1,800 |
| 2018/09/11 | 1,472 | 1,472 | 1,452 | 1,457 | -11 | -0.7% | 2,900 |
| 2018/09/10 | 1,440 | 1,471 | 1,440 | 1,468 | +10 | +0.7% | 2,300 |
| 2018/09/07 | 1,471 | 1,471 | 1,423 | 1,458 | -2 | -0.1% | 3,100 |
| 2018/09/06 | 1,434 | 1,464 | 1,434 | 1,460 | +39 | +2.7% | 2,900 |
| 2018/09/05 | 1,421 | 1,433 | 1,421 | 1,421 | +6 | +0.4% | 600 |
| 2018/09/04 | 1,438 | 1,438 | 1,414 | 1,415 | -14 | -1% | 900 |
| 2018/09/03 | 1,450 | 1,450 | 1,420 | 1,429 | +9 | +0.6% | 1,200 |
| 2018/08/31 | 1,431 | 1,431 | 1,420 | 1,420 | -6 | -0.4% | 400 |
| 2018/08/30 | 1,397 | 1,426 | 1,397 | 1,426 | +46 | +3.3% | 1,600 |
| 2018/08/29 | 1,380 | 1,380 | 1,380 | 1,380 | +1 | +0.1% | 1,200 |
| 2018/08/28 | 1,355 | 1,435 | 1,350 | 1,379 | +24 | +1.8% | 4,800 |
| 2018/08/27 | 1,347 | 1,355 | 1,347 | 1,355 | +9 | +0.7% | 1,300 |
| 2018/08/24 | 1,370 | 1,370 | 1,330 | 1,346 | -30 | -2.2% | 4,300 |
| 2018/08/23 | 1,377 | 1,388 | 1,376 | 1,376 | -1 | -0.1% | 2,700 |
| 2018/08/22 | 1,387 | 1,387 | 1,376 | 1,377 | -1 | -0.1% | 3,600 |
| 2018/08/21 | 1,407 | 1,407 | 1,378 | 1,378 | -42 | -3% | 3,600 |
| 2018/08/20 | 1,438 | 1,440 | 1,420 | 1,420 | -18 | -1.3% | 4,300 |
| 2018/08/17 | 1,441 | 1,442 | 1,430 | 1,438 | +4 | +0.3% | 6,300 |
| 2018/08/16 | 1,431 | 1,434 | 1,431 | 1,434 | +5 | +0.3% | 600 |
| 2018/08/15 | 1,417 | 1,429 | 1,417 | 1,429 | +13 | +0.9% | 1,800 |
| 2018/08/14 | 1,416 | 1,416 | 1,412 | 1,416 | ±0 | ±0% | 700 |
| 2018/08/13 | 1,449 | 1,450 | 1,416 | 1,416 | -9 | -0.6% | 4,300 |
| 2018/08/10 | 1,415 | 1,425 | 1,415 | 1,425 | +10 | +0.7% | 1,100 |
| 2018/08/09 | 1,425 | 1,427 | 1,415 | 1,415 | -10 | -0.7% | 4,000 |
| 2018/08/08 | 1,450 | 1,462 | 1,425 | 1,425 | -56 | -3.8% | 14,800 |
| 2018/08/07 | 1,512 | 1,512 | 1,480 | 1,481 | -31 | -2.1% | 12,900 |
| 2018/08/06 | 1,510 | 1,538 | 1,510 | 1,512 | +2 | +0.1% | 2,400 |
| 2018/08/03 | 1,536 | 1,536 | 1,505 | 1,510 | -25 | -1.6% | 3,200 |
| 2018/08/02 | 1,544 | 1,544 | 1,535 | 1,535 | -9 | -0.6% | 4,800 |
| 2018/08/01 | 1,546 | 1,550 | 1,544 | 1,544 | -23 | -1.5% | 5,500 |
| 2018/07/31 | 1,570 | 1,595 | 1,567 | 1,567 | -3 | -0.2% | 3,000 |
| 2018/07/30 | 1,580 | 1,580 | 1,570 | 1,570 | -8 | -0.5% | 2,300 |
| 2018/07/27 | 1,578 | 1,579 | 1,578 | 1,578 | -7 | -0.4% | 4,400 |
| 2018/07/26 | 1,586 | 1,586 | 1,585 | 1,585 | -13 | -0.8% | 1,700 |
| 2018/07/25 | 1,582 | 1,598 | 1,582 | 1,598 | +16 | +1% | 1,400 |
| 2018/07/24 | 1,590 | 1,590 | 1,581 | 1,582 | -5 | -0.3% | 1,900 |
| 2018/07/23 | 1,600 | 1,600 | 1,587 | 1,587 | -13 | -0.8% | 7,700 |
| 2018/07/20 | 1,603 | 1,614 | 1,600 | 1,600 | -3 | -0.2% | 3,400 |
| 2018/07/19 | 1,603 | 1,603 | 1,603 | 1,603 | ±0 | ±0% | 400 |
1501～
1550
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
