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 |
|---|---|---|---|---|---|---|---|
| 2011/01/14 | 1,195 | 1,195 | 1,190 | 1,190 | -5 | -0.4% | 1,800 |
| 2011/01/13 | 1,185 | 1,195 | 1,185 | 1,195 | +15 | +1.3% | 2,800 |
| 2011/01/12 | 1,160 | 1,180 | 1,160 | 1,180 | +25 | +2.2% | 7,000 |
| 2011/01/11 | 1,130 | 1,170 | 1,130 | 1,155 | +25 | +2.2% | 2,800 |
| 2011/01/07 | 1,125 | 1,130 | 1,110 | 1,130 | ±0 | ±0% | 1,800 |
| 2011/01/06 | 1,145 | 1,160 | 1,100 | 1,130 | -10 | -0.9% | 4,400 |
| 2011/01/05 | 1,160 | 1,160 | 1,140 | 1,140 | -5 | -0.4% | 1,800 |
| 2011/01/04 | 1,160 | 1,160 | 1,145 | 1,145 | -35 | -3% | 1,400 |
| 2010/12/30 | 1,180 | 1,180 | 1,165 | 1,180 | -10 | -0.8% | 1,800 |
| 2010/12/29 | 1,135 | 1,190 | 1,135 | 1,190 | +40 | +3.5% | 1,400 |
| 2010/12/28 | 1,175 | 1,175 | 1,145 | 1,150 | -50 | -4.2% | 2,600 |
| 2010/12/27 | 1,225 | 1,225 | 1,200 | 1,200 | +10 | +0.8% | 3,000 |
| 2010/12/24 | 1,195 | 1,205 | 1,190 | 1,190 | -5 | -0.4% | 9,000 |
| 2010/12/22 | 1,210 | 1,210 | 1,195 | 1,195 | -15 | -1.2% | 1,200 |
| 2010/12/21 | 1,230 | 1,230 | 1,205 | 1,210 | -25 | -2% | 3,000 |
| 2010/12/20 | 1,185 | 1,235 | 1,185 | 1,235 | +55 | +4.7% | 10,400 |
| 2010/12/17 | 1,175 | 1,205 | 1,175 | 1,180 | +5 | +0.4% | 1,400 |
| 2010/12/16 | 1,175 | 1,190 | 1,155 | 1,175 | +20 | +1.7% | 7,200 |
| 2010/12/15 | 1,215 | 1,230 | 1,155 | 1,155 | -85 | -6.9% | 15,600 |
| 2010/12/14 | 1,240 | 1,250 | 1,210 | 1,240 | -5 | -0.4% | 1,800 |
| 2010/12/13 | 1,155 | 1,245 | 1,155 | 1,245 | +90 | +7.8% | 2,200 |
| 2010/12/10 | 1,155 | 1,155 | 1,155 | 1,155 | ±0 | ±0% | 200 |
| 2010/12/09 | 1,145 | 1,160 | 1,145 | 1,155 | +10 | +0.9% | 1,800 |
| 2010/12/08 | 1,140 | 1,160 | 1,125 | 1,145 | +5 | +0.4% | 2,000 |
| 2010/12/07 | 1,140 | 1,140 | 1,140 | 1,140 | -15 | -1.3% | 400 |
| 2010/12/06 | 1,145 | 1,155 | 1,145 | 1,155 | +10 | +0.9% | 3,800 |
| 2010/12/03 | 1,140 | 1,145 | 1,140 | 1,145 | +5 | +0.4% | 3,800 |
| 2010/12/02 | 1,145 | 1,160 | 1,135 | 1,140 | +10 | +0.9% | 2,000 |
| 2010/12/01 | 1,130 | 1,145 | 1,130 | 1,130 | -30 | -2.6% | 1,600 |
| 2010/11/30 | 1,160 | 1,160 | 1,160 | 1,160 | -15 | -1.3% | 1,000 |
| 2010/11/29 | 1,125 | 1,175 | 1,125 | 1,175 | +55 | +4.9% | 1,200 |
| 2010/11/26 | 1,115 | 1,120 | 1,115 | 1,120 | -5 | -0.4% | 1,400 |
| 2010/11/25 | 1,110 | 1,135 | 1,110 | 1,125 | -10 | -0.9% | 1,600 |
| 2010/11/24 | 1,135 | 1,135 | 1,135 | 1,135 | -10 | -0.9% | 1,400 |
| 2010/11/22 | 1,125 | 1,145 | 1,125 | 1,145 | +20 | +1.8% | 7,800 |
| 2010/11/19 | 1,110 | 1,125 | 1,110 | 1,125 | +25 | +2.3% | 800 |
| 2010/11/18 | 1,110 | 1,125 | 1,100 | 1,100 | +10 | +0.9% | 1,200 |
| 2010/11/17 | 1,100 | 1,105 | 1,090 | 1,090 | -30 | -2.7% | 800 |
| 2010/11/16 | 1,110 | 1,120 | 1,105 | 1,120 | +40 | +3.7% | 1,000 |
| 2010/11/15 | 1,080 | 1,095 | 1,080 | 1,080 | -25 | -2.3% | 2,000 |
| 2010/11/12 | 1,115 | 1,115 | 1,105 | 1,105 | -10 | -0.9% | 1,000 |
| 2010/11/11 | 1,105 | 1,115 | 1,105 | 1,115 | -15 | -1.3% | 1,000 |
| 2010/11/10 | 1,105 | 1,130 | 1,100 | 1,130 | +30 | +2.7% | 1,200 |
| 2010/11/09 | 1,105 | 1,105 | 1,100 | 1,100 | +5 | +0.5% | 600 |
| 2010/11/08 | 1,090 | 1,095 | 1,090 | 1,095 | +5 | +0.5% | 400 |
| 2010/11/05 | 1,110 | 1,110 | 1,090 | 1,090 | -20 | -1.8% | 600 |
| 2010/11/04 | 1,110 | 1,110 | 1,110 | 1,110 | -10 | -0.9% | 400 |
| 2010/11/02 | 1,105 | 1,120 | 1,090 | 1,120 | - | - | 800 |
| 2010/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/29 | 1,145 | 1,145 | 1,145 | 1,145 | ±0 | ±0% | 200 |
3801～
3850
件表示中 / 3993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 | 220,000円 | +8.8% | +1.2% | 3.64% | 8.60倍 | 0.46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 | 109,100円 | +11.1% | +248.8% | 1.83% | 7.35倍 | 0.46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 |
| 中越パル | 212,200円 | +3.3% | -20.0% | 5.66% | 16.67倍 | 0.44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 | 88,500円 | +5.3% | +8.6% | 4.29% | 10.96倍 | 0.51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 |
| ＰＡＸＸＳ | 277,100円 | -2.4% | -8.9% | 1.80% | 11.06倍 | 0.46倍 |
|
クラフト紙袋首位。石化業界の輸出用途に強み。タイでも生産。ビニールハウスなどフィルムも |
市場注目の銘柄
チャート関連のコラム
