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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,532 | 1,540 | 1,530 | 1,540 | -2 | -0.1% | 2,900 |
2023/09/25 | 1,545 | 1,547 | 1,542 | 1,542 | +8 | +0.5% | 2,000 |
2023/09/22 | 1,510 | 1,534 | 1,510 | 1,534 | ±0 | ±0% | 3,500 |
2023/09/21 | 1,544 | 1,545 | 1,512 | 1,534 | -2 | -0.1% | 5,400 |
2023/09/20 | 1,539 | 1,540 | 1,520 | 1,536 | -3 | -0.2% | 6,400 |
2023/09/19 | 1,520 | 1,539 | 1,510 | 1,539 | +29 | +1.9% | 6,100 |
2023/09/15 | 1,500 | 1,515 | 1,500 | 1,510 | +14 | +0.9% | 4,500 |
2023/09/14 | 1,492 | 1,499 | 1,488 | 1,496 | +15 | +1% | 2,700 |
2023/09/13 | 1,488 | 1,495 | 1,480 | 1,481 | -11 | -0.7% | 2,500 |
2023/09/12 | 1,503 | 1,503 | 1,477 | 1,492 | -1 | -0.1% | 3,400 |
2023/09/11 | 1,500 | 1,502 | 1,488 | 1,493 | +10 | +0.7% | 2,700 |
2023/09/08 | 1,494 | 1,498 | 1,483 | 1,483 | -12 | -0.8% | 2,200 |
2023/09/07 | 1,509 | 1,509 | 1,481 | 1,495 | -15 | -1% | 3,200 |
2023/09/06 | 1,479 | 1,510 | 1,479 | 1,510 | +36 | +2.4% | 6,300 |
2023/09/05 | 1,500 | 1,504 | 1,458 | 1,474 | -31 | -2.1% | 4,700 |
2023/09/04 | 1,468 | 1,505 | 1,460 | 1,505 | +66 | +4.6% | 14,400 |
2023/09/01 | 1,437 | 1,441 | 1,437 | 1,439 | +2 | +0.1% | 1,500 |
2023/08/31 | 1,456 | 1,456 | 1,429 | 1,437 | -19 | -1.3% | 6,000 |
2023/08/30 | 1,433 | 1,456 | 1,419 | 1,456 | +35 | +2.5% | 3,000 |
2023/08/29 | 1,419 | 1,440 | 1,419 | 1,421 | +16 | +1.1% | 8,100 |
2023/08/28 | 1,397 | 1,416 | 1,397 | 1,405 | +8 | +0.6% | 2,400 |
2023/08/25 | 1,398 | 1,400 | 1,390 | 1,397 | -2 | -0.1% | 2,000 |
2023/08/24 | 1,399 | 1,400 | 1,397 | 1,399 | +9 | +0.6% | 1,800 |
2023/08/23 | 1,380 | 1,392 | 1,377 | 1,390 | +18 | +1.3% | 900 |
2023/08/22 | 1,370 | 1,378 | 1,368 | 1,372 | -5 | -0.4% | 3,600 |
2023/08/21 | 1,392 | 1,393 | 1,377 | 1,377 | -15 | -1.1% | 5,900 |
2023/08/18 | 1,409 | 1,409 | 1,387 | 1,392 | -18 | -1.3% | 3,300 |
2023/08/17 | 1,424 | 1,424 | 1,403 | 1,410 | -2 | -0.1% | 4,400 |
2023/08/16 | 1,429 | 1,429 | 1,411 | 1,412 | -4 | -0.3% | 6,100 |
2023/08/15 | 1,412 | 1,428 | 1,404 | 1,416 | +4 | +0.3% | 3,400 |
2023/08/14 | 1,396 | 1,419 | 1,396 | 1,412 | +19 | +1.4% | 5,300 |
2023/08/10 | 1,392 | 1,393 | 1,381 | 1,393 | +4 | +0.3% | 1,700 |
2023/08/09 | 1,393 | 1,393 | 1,386 | 1,389 | +9 | +0.7% | 1,000 |
2023/08/08 | 1,390 | 1,396 | 1,380 | 1,380 | -9 | -0.6% | 9,600 |
2023/08/07 | 1,400 | 1,400 | 1,370 | 1,389 | +79 | +6% | 18,400 |
2023/08/04 | 1,309 | 1,319 | 1,307 | 1,310 | +1 | +0.1% | 400 |
2023/08/03 | 1,305 | 1,320 | 1,305 | 1,309 | -6 | -0.5% | 700 |
2023/08/02 | 1,317 | 1,319 | 1,301 | 1,315 | -3 | -0.2% | 1,100 |
2023/08/01 | 1,306 | 1,318 | 1,306 | 1,318 | +13 | +1% | 1,000 |
2023/07/31 | 1,310 | 1,312 | 1,305 | 1,305 | +1 | +0.1% | 400 |
2023/07/28 | 1,299 | 1,304 | 1,296 | 1,304 | +5 | +0.4% | 800 |
2023/07/27 | 1,322 | 1,322 | 1,297 | 1,299 | -7 | -0.5% | 1,800 |
2023/07/26 | 1,297 | 1,324 | 1,296 | 1,306 | +15 | +1.2% | 5,000 |
2023/07/25 | 1,296 | 1,297 | 1,290 | 1,291 | -6 | -0.5% | 3,800 |
2023/07/24 | 1,293 | 1,297 | 1,293 | 1,297 | +4 | +0.3% | 1,100 |
2023/07/21 | 1,297 | 1,297 | 1,292 | 1,293 | ±0 | ±0% | 1,800 |
2023/07/20 | 1,301 | 1,301 | 1,293 | 1,293 | -8 | -0.6% | 3,000 |
2023/07/19 | 1,298 | 1,303 | 1,298 | 1,301 | +6 | +0.5% | 1,100 |
2023/07/18 | 1,294 | 1,295 | 1,292 | 1,295 | +1 | +0.1% | 600 |
2023/07/14 | 1,284 | 1,294 | 1,284 | 1,294 | +14 | +1.1% | 300 |
151~
200
件表示中 / 3452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 | 183,000円 | +6.9% | +1.7% | 3.83% | 7.29倍 | 0.43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 |
高度紙 | 201,400円 | +7.9% | +33.6% | 2.48% | 11.27倍 | 0.96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 |
朝日印刷 | 90,200円 | +1.7% | -5.3% | 3.88% | 11.60倍 | 0.58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 |
イムラ | 110,700円 | +0.6% | +6.2% | 2.71% | 11.11倍 | 0.69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 | 212,200円 | +3.3% | +7.3% | 3.02% | 7.47倍 | 0.48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