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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 214 | 219 | 214 | 219 | +2 | +0.9% | 5,000 |
| 2010/07/15 | 214 | 217 | 214 | 217 | +3 | +1.4% | 6,000 |
| 2010/07/14 | 215 | 215 | 214 | 214 | -1 | -0.5% | 8,000 |
| 2010/07/13 | 215 | 215 | 215 | 215 | ±0 | ±0% | 3,000 |
| 2010/07/12 | 216 | 216 | 215 | 215 | -1 | -0.5% | 3,000 |
| 2010/07/09 | 216 | 216 | 216 | 216 | ±0 | ±0% | 3,000 |
| 2010/07/08 | 216 | 219 | 216 | 216 | ±0 | ±0% | 5,000 |
| 2010/07/07 | 217 | 217 | 216 | 216 | -4 | -1.8% | 3,000 |
| 2010/07/06 | 220 | 220 | 216 | 220 | +2 | +0.9% | 21,000 |
| 2010/07/05 | 222 | 223 | 210 | 218 | -9 | -4% | 17,000 |
| 2010/07/02 | 222 | 227 | 222 | 227 | +9 | +4.1% | 6,000 |
| 2010/07/01 | 214 | 218 | 214 | 218 | +1 | +0.5% | 3,000 |
| 2010/06/30 | 220 | 220 | 217 | 217 | -7 | -3.1% | 4,000 |
| 2010/06/29 | 223 | 224 | 223 | 224 | +1 | +0.4% | 3,000 |
| 2010/06/28 | 227 | 227 | 223 | 223 | -4 | -1.8% | 10,000 |
| 2010/06/25 | 225 | 227 | 225 | 227 | +1 | +0.4% | 6,000 |
| 2010/06/24 | 226 | 226 | 226 | 226 | -1 | -0.4% | 3,000 |
| 2010/06/23 | 226 | 234 | 226 | 227 | +1 | +0.4% | 7,000 |
| 2010/06/22 | 226 | 226 | 226 | 226 | ±0 | ±0% | 3,000 |
| 2010/06/21 | 226 | 226 | 226 | 226 | -4 | -1.7% | 37,000 |
| 2010/06/18 | 227 | 230 | 227 | 230 | +3 | +1.3% | 6,000 |
| 2010/06/17 | 227 | 228 | 227 | 227 | ±0 | ±0% | 7,000 |
| 2010/06/16 | 222 | 227 | 222 | 227 | +5 | +2.3% | 6,000 |
| 2010/06/15 | 222 | 222 | 222 | 222 | -1 | -0.4% | 4,000 |
| 2010/06/14 | 220 | 223 | 220 | 223 | +5 | +2.3% | 3,000 |
| 2010/06/11 | 218 | 219 | 217 | 218 | -1 | -0.5% | 7,000 |
| 2010/06/10 | 217 | 219 | 217 | 219 | -1 | -0.5% | 4,000 |
| 2010/06/09 | 216 | 220 | 216 | 220 | ±0 | ±0% | 4,000 |
| 2010/06/08 | 220 | 220 | 220 | 220 | -1 | -0.5% | 3,000 |
| 2010/06/07 | 223 | 223 | 221 | 221 | -4 | -1.8% | 4,000 |
| 2010/06/04 | 225 | 225 | 225 | 225 | ±0 | ±0% | 3,000 |
| 2010/06/03 | 224 | 225 | 224 | 225 | ±0 | ±0% | 3,000 |
| 2010/06/02 | 227 | 227 | 225 | 225 | -2 | -0.9% | 3,000 |
| 2010/06/01 | 227 | 227 | 226 | 227 | -2 | -0.9% | 4,000 |
| 2010/05/31 | 227 | 229 | 227 | 229 | -5 | -2.1% | 4,000 |
| 2010/05/28 | 230 | 234 | 230 | 234 | +12 | +5.4% | 8,000 |
| 2010/05/27 | 227 | 227 | 222 | 222 | -13 | -5.5% | 6,000 |
| 2010/05/26 | 235 | 235 | 225 | 235 | -8 | -3.3% | 6,000 |
| 2010/05/25 | 243 | 243 | 243 | 243 | ±0 | ±0% | 3,000 |
| 2010/05/24 | 243 | 243 | 243 | 243 | -2 | -0.8% | 6,000 |
| 2010/05/21 | 245 | 245 | 245 | 245 | ±0 | ±0% | 1,000 |
| 2010/05/20 | 245 | 252 | 245 | 245 | ±0 | ±0% | 43,000 |
| 2010/05/19 | 244 | 245 | 241 | 245 | +1 | +0.4% | 7,000 |
| 2010/05/18 | 252 | 252 | 244 | 244 | -1 | -0.4% | 3,000 |
| 2010/05/17 | 255 | 255 | 245 | 245 | -12 | -4.7% | 9,000 |
| 2010/05/14 | 257 | 257 | 257 | 257 | ±0 | ±0% | 2,000 |
| 2010/05/13 | 257 | 257 | 257 | 257 | - | - | 1,000 |
| 2010/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/11 | 260 | 260 | 257 | 257 | +8 | +3.2% | 9,000 |
| 2010/05/10 | 249 | 249 | 249 | 249 | -5 | -2% | 3,000 |
3601～
3650
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 | 161,600円 | +4.0% | +20.5% | 4.95% | 8.04倍 | 0.36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 | 53,300円 | -7.0% | -36.6% | 2.81% | 5.19倍 | 0.26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 | 83,800円 | +5.3% | +16.2% | 4.53% | 9.89倍 | 0.53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 | 123,500円 | +3.9% | -25.2% | 5.67% | 4.55倍 | 0.26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 | 138,100円 | +11.3% | +48.4% | 4.34% | 6.92倍 | 0.62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
