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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 1,596 | 1,624 | 1,596 | 1,619 | +23 | +1.4% | 800 |
| 2018/07/13 | 1,621 | 1,621 | 1,596 | 1,596 | -29 | -1.8% | 7,900 |
| 2018/07/12 | 1,645 | 1,645 | 1,612 | 1,625 | +18 | +1.1% | 300 |
| 2018/07/11 | 1,638 | 1,645 | 1,607 | 1,607 | -31 | -1.9% | 1,400 |
| 2018/07/10 | 1,630 | 1,644 | 1,630 | 1,638 | +27 | +1.7% | 900 |
| 2018/07/09 | 1,607 | 1,611 | 1,607 | 1,611 | -27 | -1.6% | 400 |
| 2018/07/06 | 1,649 | 1,649 | 1,611 | 1,638 | +27 | +1.7% | 2,100 |
| 2018/07/05 | 1,615 | 1,615 | 1,611 | 1,611 | -9 | -0.6% | 400 |
| 2018/07/04 | 1,629 | 1,630 | 1,620 | 1,620 | -15 | -0.9% | 1,200 |
| 2018/07/03 | 1,628 | 1,635 | 1,628 | 1,635 | +9 | +0.6% | 600 |
| 2018/07/02 | 1,635 | 1,635 | 1,626 | 1,626 | -8 | -0.5% | 1,000 |
| 2018/06/29 | 1,634 | 1,634 | 1,634 | 1,634 | -5 | -0.3% | 100 |
| 2018/06/28 | 1,620 | 1,639 | 1,620 | 1,639 | +12 | +0.7% | 500 |
| 2018/06/27 | 1,627 | 1,627 | 1,627 | 1,627 | +7 | +0.4% | 100 |
| 2018/06/26 | 1,620 | 1,620 | 1,620 | 1,620 | -1 | -0.1% | 300 |
| 2018/06/25 | 1,621 | 1,626 | 1,621 | 1,621 | - | - | 2,500 |
| 2018/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/21 | 1,620 | 1,629 | 1,620 | 1,621 | +3 | +0.2% | 500 |
| 2018/06/20 | 1,645 | 1,645 | 1,618 | 1,618 | -27 | -1.6% | 5,000 |
| 2018/06/19 | 1,656 | 1,656 | 1,641 | 1,645 | -5 | -0.3% | 4,800 |
| 2018/06/18 | 1,663 | 1,663 | 1,643 | 1,650 | ±0 | ±0% | 2,400 |
| 2018/06/15 | 1,657 | 1,662 | 1,644 | 1,650 | -3 | -0.2% | 3,800 |
| 2018/06/14 | 1,640 | 1,653 | 1,640 | 1,653 | +13 | +0.8% | 2,400 |
| 2018/06/13 | 1,651 | 1,651 | 1,640 | 1,640 | -14 | -0.8% | 1,400 |
| 2018/06/12 | 1,689 | 1,689 | 1,654 | 1,654 | -11 | -0.7% | 600 |
| 2018/06/11 | 1,665 | 1,699 | 1,665 | 1,665 | +16 | +1% | 1,800 |
| 2018/06/08 | 1,669 | 1,669 | 1,649 | 1,649 | +9 | +0.5% | 3,800 |
| 2018/06/07 | 1,646 | 1,646 | 1,639 | 1,640 | ±0 | ±0% | 2,300 |
| 2018/06/06 | 1,639 | 1,640 | 1,635 | 1,640 | -4 | -0.2% | 2,400 |
| 2018/06/05 | 1,644 | 1,644 | 1,644 | 1,644 | +2 | +0.1% | 100 |
| 2018/06/04 | 1,635 | 1,665 | 1,635 | 1,642 | +2 | +0.1% | 1,000 |
| 2018/06/01 | 1,637 | 1,643 | 1,626 | 1,640 | +5 | +0.3% | 3,400 |
| 2018/05/31 | 1,635 | 1,635 | 1,635 | 1,635 | +1 | +0.1% | 200 |
| 2018/05/30 | 1,644 | 1,650 | 1,634 | 1,634 | -11 | -0.7% | 700 |
| 2018/05/29 | 1,661 | 1,661 | 1,645 | 1,645 | -17 | -1% | 1,300 |
| 2018/05/28 | 1,670 | 1,670 | 1,661 | 1,662 | -8 | -0.5% | 700 |
| 2018/05/25 | 1,686 | 1,686 | 1,670 | 1,670 | -24 | -1.4% | 600 |
| 2018/05/24 | 1,705 | 1,705 | 1,681 | 1,694 | -11 | -0.6% | 1,200 |
| 2018/05/23 | 1,681 | 1,705 | 1,681 | 1,705 | +30 | +1.8% | 3,500 |
| 2018/05/22 | 1,684 | 1,698 | 1,670 | 1,675 | -12 | -0.7% | 5,100 |
| 2018/05/21 | 1,688 | 1,701 | 1,687 | 1,687 | -1 | -0.1% | 5,200 |
| 2018/05/18 | 1,705 | 1,705 | 1,688 | 1,688 | -17 | -1% | 3,000 |
| 2018/05/17 | 1,690 | 1,705 | 1,690 | 1,705 | +17 | +1% | 2,900 |
| 2018/05/16 | 1,675 | 1,688 | 1,673 | 1,688 | +15 | +0.9% | 1,500 |
| 2018/05/15 | 1,700 | 1,700 | 1,673 | 1,673 | -17 | -1% | 1,800 |
| 2018/05/14 | 1,676 | 1,690 | 1,672 | 1,690 | +20 | +1.2% | 8,100 |
| 2018/05/11 | 1,676 | 1,679 | 1,650 | 1,670 | +20 | +1.2% | 5,600 |
| 2018/05/10 | 1,655 | 1,655 | 1,642 | 1,650 | -5 | -0.3% | 1,500 |
| 2018/05/09 | 1,701 | 1,701 | 1,655 | 1,655 | -65 | -3.8% | 12,200 |
| 2018/05/08 | 1,699 | 1,720 | 1,699 | 1,720 | +21 | +1.2% | 5,400 |
1651～
1700
件表示中 / 3685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 | 182,600円 | +4.0% | +20.5% | 4.38% | 9.09倍 | 0.40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 |
| 中越パル | 154,300円 | +3.9% | -25.2% | 4.54% | 5.70倍 | 0.34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 |
| 朝日印刷 | 86,700円 | +5.3% | +16.2% | 4.38% | 10.23倍 | 0.54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 |
| 高度紙 | 163,400円 | +11.3% | +48.4% | 3.67% | 8.20倍 | 0.73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 |
| 大石産業 | 137,300円 | +6.8% | +3.9% | 3.42% | 10.43倍 | 0.59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
