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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,820 | 1,850 | 1,820 | 1,850 | +40 | +2.2% | 2,400 |
| 2024/08/20 | 1,767 | 1,844 | 1,767 | 1,810 | +44 | +2.5% | 3,500 |
| 2024/08/19 | 1,766 | 1,770 | 1,751 | 1,766 | -15 | -0.8% | 800 |
| 2024/08/16 | 1,770 | 1,790 | 1,770 | 1,781 | +45 | +2.6% | 700 |
| 2024/08/15 | 1,719 | 1,740 | 1,704 | 1,736 | +8 | +0.5% | 1,800 |
| 2024/08/14 | 1,741 | 1,741 | 1,728 | 1,728 | -24 | -1.4% | 400 |
| 2024/08/13 | 1,787 | 1,789 | 1,703 | 1,752 | +5 | +0.3% | 3,400 |
| 2024/08/09 | 1,750 | 1,750 | 1,735 | 1,747 | +8 | +0.5% | 2,500 |
| 2024/08/08 | 1,731 | 1,739 | 1,691 | 1,739 | +30 | +1.8% | 1,900 |
| 2024/08/07 | 1,602 | 1,709 | 1,602 | 1,709 | +159 | +10.3% | 4,700 |
| 2024/08/06 | 1,586 | 1,586 | 1,524 | 1,550 | +48 | +3.2% | 1,600 |
| 2024/08/05 | 1,635 | 1,672 | 1,502 | 1,502 | -236 | -13.6% | 5,700 |
| 2024/08/02 | 1,760 | 1,760 | 1,738 | 1,738 | -61 | -3.4% | 7,100 |
| 2024/08/01 | 1,830 | 1,830 | 1,799 | 1,799 | -51 | -2.8% | 2,300 |
| 2024/07/31 | 1,817 | 1,850 | 1,807 | 1,850 | +32 | +1.8% | 1,600 |
| 2024/07/30 | 1,808 | 1,819 | 1,801 | 1,818 | -70 | -3.7% | 7,000 |
| 2024/07/29 | 1,820 | 1,888 | 1,820 | 1,888 | +46 | +2.5% | 400 |
| 2024/07/26 | 1,845 | 1,845 | 1,826 | 1,842 | -6 | -0.3% | 600 |
| 2024/07/25 | 1,823 | 1,848 | 1,820 | 1,848 | +16 | +0.9% | 2,900 |
| 2024/07/24 | 1,894 | 1,894 | 1,832 | 1,832 | -33 | -1.8% | 700 |
| 2024/07/23 | 1,865 | 1,865 | 1,865 | 1,865 | ±0 | ±0% | 200 |
| 2024/07/22 | 1,822 | 1,905 | 1,822 | 1,865 | +43 | +2.4% | 3,400 |
| 2024/07/19 | 1,827 | 1,848 | 1,822 | 1,822 | -5 | -0.3% | 1,600 |
| 2024/07/18 | 1,826 | 1,850 | 1,826 | 1,827 | -2 | -0.1% | 1,400 |
| 2024/07/17 | 1,824 | 1,850 | 1,823 | 1,829 | -1 | -0.1% | 4,900 |
| 2024/07/16 | 1,835 | 1,835 | 1,830 | 1,830 | -5 | -0.3% | 2,100 |
| 2024/07/12 | 1,829 | 1,852 | 1,829 | 1,835 | -15 | -0.8% | 600 |
| 2024/07/11 | 1,847 | 1,850 | 1,827 | 1,850 | +3 | +0.2% | 5,000 |
| 2024/07/10 | 1,842 | 1,848 | 1,841 | 1,847 | +11 | +0.6% | 400 |
| 2024/07/09 | 1,852 | 1,852 | 1,826 | 1,836 | -18 | -1% | 600 |
| 2024/07/08 | 1,847 | 1,854 | 1,826 | 1,854 | +10 | +0.5% | 3,600 |
| 2024/07/05 | 1,848 | 1,848 | 1,840 | 1,844 | +8 | +0.4% | 700 |
| 2024/07/04 | 1,840 | 1,854 | 1,836 | 1,836 | -3 | -0.2% | 5,200 |
| 2024/07/03 | 1,843 | 1,849 | 1,838 | 1,839 | +3 | +0.2% | 1,100 |
| 2024/07/02 | 1,836 | 1,836 | 1,836 | 1,836 | -12 | -0.6% | 200 |
| 2024/07/01 | 1,855 | 1,855 | 1,827 | 1,848 | +6 | +0.3% | 2,800 |
| 2024/06/28 | 1,825 | 1,849 | 1,825 | 1,842 | +17 | +0.9% | 600 |
| 2024/06/27 | 1,825 | 1,825 | 1,820 | 1,825 | ±0 | ±0% | 500 |
| 2024/06/26 | 1,822 | 1,831 | 1,822 | 1,825 | +4 | +0.2% | 7,100 |
| 2024/06/25 | 1,828 | 1,859 | 1,821 | 1,821 | -7 | -0.4% | 6,800 |
| 2024/06/24 | 1,860 | 1,861 | 1,828 | 1,828 | -32 | -1.7% | 5,700 |
| 2024/06/21 | 1,860 | 1,860 | 1,860 | 1,860 | ±0 | ±0% | 400 |
| 2024/06/20 | 1,839 | 1,860 | 1,839 | 1,860 | +21 | +1.1% | 3,700 |
| 2024/06/19 | 1,822 | 1,839 | 1,822 | 1,839 | +6 | +0.3% | 700 |
| 2024/06/18 | 1,825 | 1,838 | 1,820 | 1,833 | +6 | +0.3% | 3,500 |
| 2024/06/17 | 1,822 | 1,827 | 1,822 | 1,827 | -2 | -0.1% | 300 |
| 2024/06/14 | 1,813 | 1,829 | 1,813 | 1,829 | +23 | +1.3% | 200 |
| 2024/06/13 | 1,827 | 1,829 | 1,806 | 1,806 | -21 | -1.1% | 400 |
| 2024/06/12 | 1,820 | 1,827 | 1,820 | 1,827 | -1 | -0.1% | 1,600 |
| 2024/06/11 | 1,835 | 1,835 | 1,828 | 1,828 | -2 | -0.1% | 1,300 |
151～
200
件表示中 / 3673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 | 177,500円 | +4.0% | +20.5% | 4.51% | 8.83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 |
| 三菱紙 | 60,500円 | -7.0% | -36.6% | 2.48% | 5.89倍 | 0.30倍 |
|
業界中位で印刷・情報用紙が主体。写真感光材や水処理膜など機能材料も。王子ＨＤの持分会社 |
| 朝日印刷 | 87,000円 | +5.3% | +16.2% | 4.37% | 10.27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 | 130,700円 | +3.9% | -25.2% | 5.36% | 4.82倍 | 0.28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 |
| 高度紙 | 149,600円 | +11.3% | +48.4% | 4.01% | 7.50倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム
