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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,670 | 1,670 | 1,667 | 1,667 | -15 | -0.9% | 300 |
| 2018/02/20 | 1,666 | 1,682 | 1,666 | 1,682 | +16 | +1% | 3,600 |
| 2018/02/19 | 1,658 | 1,666 | 1,658 | 1,666 | +8 | +0.5% | 1,100 |
| 2018/02/16 | 1,665 | 1,666 | 1,658 | 1,658 | +10 | +0.6% | 2,100 |
| 2018/02/15 | 1,661 | 1,661 | 1,643 | 1,648 | -3 | -0.2% | 1,400 |
| 2018/02/14 | 1,670 | 1,670 | 1,633 | 1,651 | -24 | -1.4% | 800 |
| 2018/02/13 | 1,674 | 1,678 | 1,670 | 1,675 | +55 | +3.4% | 1,500 |
| 2018/02/09 | 1,612 | 1,620 | 1,602 | 1,620 | -10 | -0.6% | 4,000 |
| 2018/02/08 | 1,600 | 1,641 | 1,600 | 1,630 | +21 | +1.3% | 7,600 |
| 2018/02/07 | 1,621 | 1,661 | 1,609 | 1,609 | +9 | +0.6% | 2,600 |
| 2018/02/06 | 1,652 | 1,652 | 1,600 | 1,600 | -80 | -4.8% | 6,500 |
| 2018/02/05 | 1,690 | 1,699 | 1,670 | 1,680 | -15 | -0.9% | 4,000 |
| 2018/02/02 | 1,717 | 1,717 | 1,695 | 1,695 | -14 | -0.8% | 2,800 |
| 2018/02/01 | 1,719 | 1,719 | 1,708 | 1,709 | -9 | -0.5% | 2,100 |
| 2018/01/31 | 1,726 | 1,726 | 1,718 | 1,718 | -17 | -1% | 300 |
| 2018/01/30 | 1,722 | 1,735 | 1,720 | 1,735 | +1 | +0.1% | 2,100 |
| 2018/01/29 | 1,723 | 1,734 | 1,715 | 1,734 | +11 | +0.6% | 3,400 |
| 2018/01/26 | 1,730 | 1,737 | 1,720 | 1,723 | +3 | +0.2% | 11,500 |
| 2018/01/25 | 1,745 | 1,745 | 1,720 | 1,720 | -18 | -1% | 3,300 |
| 2018/01/24 | 1,748 | 1,765 | 1,738 | 1,738 | -50 | -2.8% | 13,700 |
| 2018/01/23 | 1,780 | 1,795 | 1,772 | 1,788 | +13 | +0.7% | 4,600 |
| 2018/01/22 | 1,765 | 1,780 | 1,765 | 1,775 | +10 | +0.6% | 6,600 |
| 2018/01/19 | 1,756 | 1,765 | 1,750 | 1,765 | +8 | +0.5% | 3,600 |
| 2018/01/18 | 1,765 | 1,765 | 1,742 | 1,757 | +4 | +0.2% | 1,500 |
| 2018/01/17 | 1,747 | 1,753 | 1,742 | 1,753 | +4 | +0.2% | 1,200 |
| 2018/01/16 | 1,749 | 1,749 | 1,739 | 1,749 | ±0 | ±0% | 1,500 |
| 2018/01/15 | 1,758 | 1,758 | 1,740 | 1,749 | -9 | -0.5% | 2,600 |
| 2018/01/12 | 1,749 | 1,758 | 1,749 | 1,758 | +1 | +0.1% | 1,500 |
| 2018/01/11 | 1,759 | 1,759 | 1,733 | 1,757 | -2 | -0.1% | 3,400 |
| 2018/01/10 | 1,751 | 1,760 | 1,740 | 1,759 | +9 | +0.5% | 4,100 |
| 2018/01/09 | 1,742 | 1,765 | 1,739 | 1,750 | +19 | +1.1% | 3,800 |
| 2018/01/05 | 1,734 | 1,745 | 1,731 | 1,731 | -3 | -0.2% | 2,200 |
| 2018/01/04 | 1,738 | 1,752 | 1,727 | 1,734 | -31 | -1.8% | 3,400 |
| 2017/12/29 | 1,763 | 1,765 | 1,715 | 1,765 | +3 | +0.2% | 8,800 |
| 2017/12/28 | 1,779 | 1,779 | 1,762 | 1,762 | -22 | -1.2% | 1,900 |
| 2017/12/27 | 1,817 | 1,817 | 1,765 | 1,784 | -100 | -5.3% | 5,800 |
| 2017/12/26 | 1,820 | 1,884 | 1,816 | 1,884 | +64 | +3.5% | 10,000 |
| 2017/12/25 | 1,819 | 1,830 | 1,809 | 1,820 | +3 | +0.2% | 20,600 |
| 2017/12/22 | 1,799 | 1,819 | 1,790 | 1,817 | +20 | +1.1% | 19,900 |
| 2017/12/21 | 1,797 | 1,797 | 1,791 | 1,797 | +10 | +0.6% | 7,300 |
| 2017/12/20 | 1,777 | 1,798 | 1,777 | 1,787 | +10 | +0.6% | 6,000 |
| 2017/12/19 | 1,784 | 1,784 | 1,774 | 1,777 | -7 | -0.4% | 2,100 |
| 2017/12/18 | 1,774 | 1,788 | 1,774 | 1,784 | +13 | +0.7% | 4,900 |
| 2017/12/15 | 1,763 | 1,778 | 1,761 | 1,771 | +8 | +0.5% | 2,500 |
| 2017/12/14 | 1,763 | 1,763 | 1,761 | 1,763 | ±0 | ±0% | 1,800 |
| 2017/12/13 | 1,783 | 1,788 | 1,757 | 1,763 | -20 | -1.1% | 2,000 |
| 2017/12/12 | 1,757 | 1,783 | 1,757 | 1,783 | +26 | +1.5% | 2,100 |
| 2017/12/11 | 1,779 | 1,791 | 1,750 | 1,757 | -13 | -0.7% | 6,300 |
| 2017/12/08 | 1,782 | 1,785 | 1,750 | 1,770 | -11 | -0.6% | 4,500 |
| 2017/12/07 | 1,786 | 1,789 | 1,772 | 1,781 | -4 | -0.2% | 3,500 |
1651～
1700
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
