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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 1,748 | 1,797 | 1,748 | 1,783 | +35 | +2% | 6,000 |
| 2017/12/04 | 1,740 | 1,748 | 1,740 | 1,748 | +8 | +0.5% | 800 |
| 2017/12/01 | 1,736 | 1,740 | 1,736 | 1,740 | +10 | +0.6% | 2,100 |
| 2017/11/30 | 1,716 | 1,744 | 1,716 | 1,730 | +8 | +0.5% | 600 |
| 2017/11/29 | 1,715 | 1,722 | 1,710 | 1,722 | +20 | +1.2% | 1,500 |
| 2017/11/28 | 1,712 | 1,720 | 1,702 | 1,702 | -23 | -1.3% | 1,500 |
| 2017/11/27 | 1,700 | 1,725 | 1,700 | 1,725 | +35 | +2.1% | 4,400 |
| 2017/11/24 | 1,689 | 1,691 | 1,685 | 1,690 | +5 | +0.3% | 2,100 |
| 2017/11/22 | 1,700 | 1,700 | 1,685 | 1,685 | -10 | -0.6% | 2,200 |
| 2017/11/21 | 1,698 | 1,698 | 1,695 | 1,695 | +16 | +1% | 600 |
| 2017/11/20 | 1,677 | 1,679 | 1,677 | 1,679 | +2 | +0.1% | 3,400 |
| 2017/11/17 | 1,666 | 1,679 | 1,666 | 1,677 | +17 | +1% | 1,200 |
| 2017/11/16 | 1,660 | 1,660 | 1,660 | 1,660 | -4 | -0.2% | 400 |
| 2017/11/15 | 1,677 | 1,682 | 1,653 | 1,664 | -11 | -0.7% | 4,200 |
| 2017/11/14 | 1,688 | 1,688 | 1,675 | 1,675 | ±0 | ±0% | 1,900 |
| 2017/11/13 | 1,672 | 1,680 | 1,670 | 1,675 | +5 | +0.3% | 3,200 |
| 2017/11/10 | 1,661 | 1,670 | 1,661 | 1,670 | +1 | +0.1% | 2,000 |
| 2017/11/09 | 1,674 | 1,674 | 1,661 | 1,669 | -5 | -0.3% | 2,800 |
| 2017/11/08 | 1,669 | 1,675 | 1,650 | 1,674 | -3 | -0.2% | 6,100 |
| 2017/11/07 | 1,673 | 1,677 | 1,660 | 1,677 | +4 | +0.2% | 4,300 |
| 2017/11/06 | 1,678 | 1,678 | 1,673 | 1,673 | -7 | -0.4% | 4,600 |
| 2017/11/02 | 1,666 | 1,680 | 1,666 | 1,680 | +16 | +1% | 700 |
| 2017/11/01 | 1,670 | 1,681 | 1,652 | 1,664 | -15 | -0.9% | 17,400 |
| 2017/10/31 | 1,670 | 1,681 | 1,663 | 1,679 | +6 | +0.4% | 6,200 |
| 2017/10/30 | 1,680 | 1,680 | 1,662 | 1,673 | -6 | -0.4% | 6,300 |
| 2017/10/27 | 1,670 | 1,679 | 1,660 | 1,679 | +9 | +0.5% | 1,700 |
| 2017/10/26 | 1,661 | 1,675 | 1,661 | 1,670 | +15 | +0.9% | 1,600 |
| 2017/10/25 | 1,671 | 1,685 | 1,642 | 1,655 | -15 | -0.9% | 12,200 |
| 2017/10/24 | 1,705 | 1,705 | 1,670 | 1,670 | -39 | -2.3% | 4,100 |
| 2017/10/23 | 1,672 | 1,750 | 1,663 | 1,709 | +46 | +2.8% | 6,400 |
| 2017/10/20 | 1,670 | 1,680 | 1,663 | 1,663 | -7 | -0.4% | 4,200 |
| 2017/10/19 | 1,673 | 1,673 | 1,669 | 1,670 | -16 | -0.9% | 1,100 |
| 2017/10/18 | 1,699 | 1,699 | 1,666 | 1,686 | +7 | +0.4% | 3,300 |
| 2017/10/17 | 1,680 | 1,690 | 1,668 | 1,679 | +4 | +0.2% | 2,500 |
| 2017/10/16 | 1,670 | 1,680 | 1,667 | 1,675 | +5 | +0.3% | 5,800 |
| 2017/10/13 | 1,662 | 1,670 | 1,662 | 1,670 | +8 | +0.5% | 1,100 |
| 2017/10/12 | 1,661 | 1,674 | 1,661 | 1,662 | +1 | +0.1% | 1,600 |
| 2017/10/11 | 1,676 | 1,676 | 1,661 | 1,661 | -5 | -0.3% | 2,900 |
| 2017/10/10 | 1,670 | 1,675 | 1,666 | 1,666 | -7 | -0.4% | 1,000 |
| 2017/10/06 | 1,676 | 1,676 | 1,660 | 1,673 | +8 | +0.5% | 5,900 |
| 2017/10/05 | 1,674 | 1,674 | 1,663 | 1,665 | +5 | +0.3% | 3,400 |
| 2017/10/04 | 1,680 | 1,680 | 1,660 | 1,660 | -20 | -1.2% | 3,400 |
| 2017/10/03 | 1,695 | 1,695 | 1,660 | 1,680 | -9 | -0.5% | 3,500 |
| 2017/10/02 | 1,695 | 1,695 | 1,668 | 1,689 | -6 | -0.4% | 600 |
| 2017/09/29 | 1,660 | 1,695 | 1,660 | 1,695 | +5 | +0.3% | 4,500 |
| 2017/09/28 | 1,689 | 1,690 | 1,671 | 1,690 | +21 | +1.3% | 3,100 |
| 2017/09/27 | 1,694 | 1,694 | 1,650 | 1,669 | -25 | -1.5% | 3,100 |
| 2017/09/26 | 1,710 | 1,710 | 1,679 | 1,694 | -6 | -0.4% | 1,100 |
| 2017/09/25 | 1,700 | 1,710 | 1,696 | 1,700 | +11 | +0.7% | 1,100 |
| 2017/09/22 | 1,660 | 1,699 | 1,660 | 1,689 | +29 | +1.7% | 1,600 |
1801～
1850
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 | 182,800円 | +4.0% | +20.5% | 4.38% | 9.10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 | 155,100円 | +3.9% | -25.2% | 4.51% | 5.73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 | 86,800円 | +5.3% | +16.2% | 4.38% | 10.24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 | 164,500円 | +11.3% | +48.4% | 3.65% | 8.25倍 | 0.74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 | 135,000円 | +6.8% | +3.9% | 3.48% | 10.26倍 | 0.58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
