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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,660 | 1,699 | 1,660 | 1,689 | +29 | +1.7% | 1,600 |
| 2017/09/21 | 1,656 | 1,660 | 1,656 | 1,660 | +4 | +0.2% | 4,700 |
| 2017/09/20 | 1,656 | 1,660 | 1,650 | 1,656 | ±0 | ±0% | 3,700 |
| 2017/09/19 | 1,640 | 1,656 | 1,640 | 1,656 | +5 | +0.3% | 3,900 |
| 2017/09/15 | 1,660 | 1,660 | 1,649 | 1,651 | ±0 | ±0% | 2,300 |
| 2017/09/14 | 1,668 | 1,668 | 1,651 | 1,651 | -4 | -0.2% | 3,300 |
| 2017/09/13 | 1,670 | 1,678 | 1,655 | 1,655 | ±0 | ±0% | 1,900 |
| 2017/09/12 | 1,679 | 1,685 | 1,655 | 1,655 | -24 | -1.4% | 900 |
| 2017/09/11 | 1,663 | 1,679 | 1,661 | 1,679 | +16 | +1% | 2,100 |
| 2017/09/08 | 1,663 | 1,663 | 1,663 | 1,663 | +13 | +0.8% | 100 |
| 2017/09/07 | 1,643 | 1,664 | 1,643 | 1,650 | +20 | +1.2% | 1,100 |
| 2017/09/06 | 1,650 | 1,659 | 1,622 | 1,630 | -25 | -1.5% | 2,900 |
| 2017/09/05 | 1,682 | 1,682 | 1,655 | 1,655 | -28 | -1.7% | 1,000 |
| 2017/09/04 | 1,687 | 1,687 | 1,670 | 1,683 | -1 | -0.1% | 2,600 |
| 2017/09/01 | 1,676 | 1,684 | 1,671 | 1,684 | +12 | +0.7% | 1,100 |
| 2017/08/31 | 1,688 | 1,688 | 1,663 | 1,672 | -28 | -1.6% | 500 |
| 2017/08/30 | 1,700 | 1,700 | 1,700 | 1,700 | +2 | +0.1% | 100 |
| 2017/08/29 | 1,686 | 1,698 | 1,674 | 1,698 | +12 | +0.7% | 1,300 |
| 2017/08/28 | 1,685 | 1,689 | 1,672 | 1,686 | -12 | -0.7% | 1,200 |
| 2017/08/25 | 1,690 | 1,700 | 1,667 | 1,698 | +8 | +0.5% | 2,000 |
| 2017/08/24 | 1,655 | 1,690 | 1,655 | 1,690 | +39 | +2.4% | 1,900 |
| 2017/08/23 | 1,677 | 1,677 | 1,651 | 1,651 | -9 | -0.5% | 600 |
| 2017/08/22 | 1,690 | 1,690 | 1,660 | 1,660 | -56 | -3.3% | 3,500 |
| 2017/08/21 | 1,721 | 1,721 | 1,677 | 1,716 | ±0 | ±0% | 5,200 |
| 2017/08/18 | 1,725 | 1,740 | 1,716 | 1,716 | -9 | -0.5% | 1,800 |
| 2017/08/17 | 1,752 | 1,759 | 1,708 | 1,725 | -27 | -1.5% | 2,400 |
| 2017/08/16 | 1,684 | 1,795 | 1,677 | 1,752 | +71 | +4.2% | 11,600 |
| 2017/08/15 | 1,680 | 1,684 | 1,666 | 1,681 | +14 | +0.8% | 900 |
| 2017/08/14 | 1,667 | 1,667 | 1,666 | 1,667 | +1 | +0.1% | 1,400 |
| 2017/08/10 | 1,642 | 1,666 | 1,640 | 1,666 | +19 | +1.2% | 1,400 |
| 2017/08/09 | 1,650 | 1,652 | 1,647 | 1,647 | -17 | -1% | 1,600 |
| 2017/08/08 | 1,650 | 1,665 | 1,650 | 1,664 | +14 | +0.8% | 700 |
| 2017/08/07 | 1,650 | 1,668 | 1,650 | 1,650 | +8 | +0.5% | 2,600 |
| 2017/08/04 | 1,651 | 1,661 | 1,642 | 1,642 | -8 | -0.5% | 800 |
| 2017/08/03 | 1,663 | 1,663 | 1,645 | 1,650 | -15 | -0.9% | 2,100 |
| 2017/08/02 | 1,658 | 1,665 | 1,658 | 1,665 | +6 | +0.4% | 1,500 |
| 2017/08/01 | 1,665 | 1,665 | 1,659 | 1,659 | +25 | +1.5% | 600 |
| 2017/07/31 | 1,640 | 1,667 | 1,601 | 1,634 | +27 | +1.7% | 6,400 |
| 2017/07/28 | 1,635 | 1,638 | 1,607 | 1,607 | -31 | -1.9% | 3,200 |
| 2017/07/27 | 1,630 | 1,638 | 1,630 | 1,638 | +8 | +0.5% | 700 |
| 2017/07/26 | 1,601 | 1,633 | 1,601 | 1,630 | +48 | +3% | 1,200 |
| 2017/07/25 | 1,600 | 1,624 | 1,582 | 1,582 | - | - | 2,900 |
| 2017/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/21 | 1,582 | 1,594 | 1,562 | 1,594 | +12 | +0.8% | 900 |
| 2017/07/20 | 1,562 | 1,600 | 1,562 | 1,582 | +20 | +1.3% | 3,800 |
| 2017/07/19 | 1,562 | 1,562 | 1,561 | 1,562 | +12 | +0.8% | 2,300 |
| 2017/07/18 | 1,549 | 1,551 | 1,549 | 1,550 | +25 | +1.6% | 2,300 |
| 2017/07/14 | 1,525 | 1,525 | 1,525 | 1,525 | +10 | +0.7% | 400 |
| 2017/07/13 | 1,524 | 1,524 | 1,512 | 1,515 | -9 | -0.6% | 500 |
| 2017/07/12 | 1,530 | 1,530 | 1,522 | 1,524 | -11 | -0.7% | 400 |
1851～
1900
件表示中 / 3686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 | 181,500円 | +4.0% | +20.5% | 4.41% | 9.03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 |
| 中越パル | 155,100円 | +3.9% | -25.2% | 4.51% | 5.72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 | 86,600円 | +5.3% | +16.2% | 4.39% | 10.22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 | 164,300円 | +11.3% | +48.4% | 3.65% | 8.24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
