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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,840 | 1,840 | 1,792 | 1,792 | -48 | -2.6% | 7,400 |
| 2024/04/11 | 1,843 | 1,843 | 1,822 | 1,840 | -4 | -0.2% | 2,300 |
| 2024/04/10 | 1,840 | 1,845 | 1,839 | 1,844 | +2 | +0.1% | 1,900 |
| 2024/04/09 | 1,843 | 1,843 | 1,842 | 1,842 | +3 | +0.2% | 600 |
| 2024/04/08 | 1,843 | 1,843 | 1,812 | 1,839 | +2 | +0.1% | 900 |
| 2024/04/05 | 1,826 | 1,839 | 1,826 | 1,837 | -11 | -0.6% | 500 |
| 2024/04/04 | 1,847 | 1,869 | 1,790 | 1,848 | +8 | +0.4% | 1,900 |
| 2024/04/03 | 1,801 | 1,849 | 1,801 | 1,840 | +38 | +2.1% | 1,200 |
| 2024/04/02 | 1,869 | 1,878 | 1,801 | 1,802 | -52 | -2.8% | 3,400 |
| 2024/04/01 | 1,859 | 1,878 | 1,822 | 1,854 | +32 | +1.8% | 6,400 |
| 2024/03/29 | 1,840 | 1,855 | 1,821 | 1,822 | +3 | +0.2% | 3,000 |
| 2024/03/28 | 1,804 | 1,837 | 1,801 | 1,819 | +14 | +0.8% | 4,300 |
| 2024/03/27 | 1,826 | 1,837 | 1,805 | 1,805 | -32 | -1.7% | 3,400 |
| 2024/03/26 | 1,828 | 1,837 | 1,820 | 1,837 | +4 | +0.2% | 4,600 |
| 2024/03/25 | 1,834 | 1,840 | 1,833 | 1,833 | -20 | -1.1% | 1,400 |
| 2024/03/22 | 1,873 | 1,873 | 1,842 | 1,853 | -20 | -1.1% | 2,400 |
| 2024/03/21 | 1,844 | 1,873 | 1,844 | 1,873 | +31 | +1.7% | 7,900 |
| 2024/03/19 | 1,850 | 1,868 | 1,811 | 1,842 | -18 | -1% | 3,800 |
| 2024/03/18 | 1,838 | 1,860 | 1,836 | 1,860 | +10 | +0.5% | 1,600 |
| 2024/03/15 | 1,851 | 1,867 | 1,850 | 1,850 | -5 | -0.3% | 1,100 |
| 2024/03/14 | 1,851 | 1,860 | 1,849 | 1,855 | +1 | +0.1% | 1,400 |
| 2024/03/13 | 1,856 | 1,876 | 1,853 | 1,854 | +1 | +0.1% | 2,200 |
| 2024/03/12 | 1,880 | 1,880 | 1,811 | 1,853 | -27 | -1.4% | 31,400 |
| 2024/03/11 | 1,850 | 1,880 | 1,825 | 1,880 | +25 | +1.3% | 8,000 |
| 2024/03/08 | 1,841 | 1,855 | 1,825 | 1,855 | +14 | +0.8% | 3,700 |
| 2024/03/07 | 1,868 | 1,878 | 1,840 | 1,841 | -27 | -1.4% | 6,100 |
| 2024/03/06 | 1,817 | 1,868 | 1,817 | 1,868 | +43 | +2.4% | 4,900 |
| 2024/03/05 | 1,769 | 1,828 | 1,763 | 1,825 | +47 | +2.6% | 13,000 |
| 2024/03/04 | 1,745 | 1,787 | 1,739 | 1,778 | +43 | +2.5% | 6,400 |
| 2024/03/01 | 1,706 | 1,735 | 1,706 | 1,735 | +34 | +2% | 5,300 |
| 2024/02/29 | 1,700 | 1,710 | 1,700 | 1,701 | -6 | -0.4% | 900 |
| 2024/02/28 | 1,708 | 1,708 | 1,693 | 1,707 | -1 | -0.1% | 3,300 |
| 2024/02/27 | 1,698 | 1,709 | 1,693 | 1,708 | +26 | +1.5% | 1,700 |
| 2024/02/26 | 1,695 | 1,698 | 1,678 | 1,682 | -8 | -0.5% | 5,000 |
| 2024/02/22 | 1,691 | 1,709 | 1,690 | 1,690 | -1 | -0.1% | 1,400 |
| 2024/02/21 | 1,700 | 1,710 | 1,688 | 1,691 | -18 | -1.1% | 3,600 |
| 2024/02/20 | 1,671 | 1,709 | 1,671 | 1,709 | +38 | +2.3% | 10,100 |
| 2024/02/19 | 1,659 | 1,675 | 1,659 | 1,671 | +11 | +0.7% | 5,500 |
| 2024/02/16 | 1,656 | 1,670 | 1,641 | 1,660 | ±0 | ±0% | 4,400 |
| 2024/02/15 | 1,655 | 1,662 | 1,650 | 1,660 | +6 | +0.4% | 8,200 |
| 2024/02/14 | 1,662 | 1,662 | 1,654 | 1,654 | -8 | -0.5% | 2,600 |
| 2024/02/13 | 1,648 | 1,662 | 1,648 | 1,662 | +14 | +0.8% | 17,100 |
| 2024/02/09 | 1,730 | 1,730 | 1,646 | 1,648 | +17 | +1% | 24,400 |
| 2024/02/08 | 1,588 | 1,646 | 1,587 | 1,631 | +35 | +2.2% | 17,000 |
| 2024/02/07 | 1,570 | 1,605 | 1,570 | 1,596 | +11 | +0.7% | 5,000 |
| 2024/02/06 | 1,568 | 1,585 | 1,567 | 1,585 | +5 | +0.3% | 3,800 |
| 2024/02/05 | 1,549 | 1,592 | 1,538 | 1,580 | +43 | +2.8% | 9,700 |
| 2024/02/02 | 1,538 | 1,540 | 1,530 | 1,537 | +5 | +0.3% | 3,400 |
| 2024/02/01 | 1,519 | 1,532 | 1,519 | 1,532 | +10 | +0.7% | 2,400 |
| 2024/01/31 | 1,522 | 1,525 | 1,516 | 1,522 | +2 | +0.1% | 1,000 |
151～
200
件表示中 / 3585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 | 180,500円 | +6.9% | +10.2% | 3.88% | 5.80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 |
| 朝日印刷 | 87,200円 | +5.3% | +16.2% | 4.36% | 10.29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 | 144,500円 | +3.9% | -25.2% | 4.84% | 5.50倍 | 0.32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 |
| イムラ | 99,600円 | +0.6% | +6.2% | 3.01% | 9.92倍 | 0.60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 | 100,100円 | +6.8% | +3.9% | 3.20% | 7.61倍 | 0.43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
