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 |
|---|---|---|---|---|---|---|---|
| 2010/10/28 | 1,120 | 1,145 | 1,120 | 1,145 | +40 | +3.6% | 2,200 |
| 2010/10/27 | 1,115 | 1,115 | 1,105 | 1,105 | +5 | +0.5% | 1,000 |
| 2010/10/26 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 200 |
| 2010/10/25 | 1,100 | 1,100 | 1,100 | 1,100 | - | - | 200 |
| 2010/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/21 | 1,100 | 1,100 | 1,100 | 1,100 | -35 | -3.1% | 200 |
| 2010/10/20 | 1,110 | 1,135 | 1,110 | 1,135 | +25 | +2.3% | 6,000 |
| 2010/10/19 | 1,135 | 1,140 | 1,110 | 1,110 | -15 | -1.3% | 2,200 |
| 2010/10/18 | 1,120 | 1,125 | 1,120 | 1,125 | - | - | 800 |
| 2010/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/14 | 1,125 | 1,125 | 1,125 | 1,125 | -10 | -0.9% | 400 |
| 2010/10/13 | 1,100 | 1,135 | 1,100 | 1,135 | +35 | +3.2% | 600 |
| 2010/10/12 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 600 |
| 2010/10/08 | 1,090 | 1,100 | 1,090 | 1,100 | +20 | +1.9% | 1,000 |
| 2010/10/07 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 600 |
| 2010/10/06 | 1,085 | 1,085 | 1,080 | 1,080 | -5 | -0.5% | 800 |
| 2010/10/05 | 1,095 | 1,095 | 1,085 | 1,085 | - | - | 600 |
| 2010/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/01 | 1,090 | 1,090 | 1,090 | 1,090 | -40 | -3.5% | 800 |
| 2010/09/30 | 1,130 | 1,130 | 1,130 | 1,130 | - | - | 600 |
| 2010/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/28 | 1,100 | 1,100 | 1,100 | 1,100 | -5 | -0.5% | 2,200 |
| 2010/09/27 | 1,095 | 1,110 | 1,095 | 1,105 | +20 | +1.8% | 1,000 |
| 2010/09/24 | 1,085 | 1,085 | 1,085 | 1,085 | ±0 | ±0% | 200 |
| 2010/09/22 | 1,080 | 1,120 | 1,080 | 1,085 | ±0 | ±0% | 1,400 |
| 2010/09/21 | 1,125 | 1,125 | 1,085 | 1,085 | -40 | -3.6% | 5,200 |
| 2010/09/17 | 1,105 | 1,125 | 1,105 | 1,125 | +20 | +1.8% | 1,200 |
| 2010/09/16 | 1,060 | 1,105 | 1,060 | 1,105 | +35 | +3.3% | 4,000 |
| 2010/09/15 | 1,060 | 1,070 | 1,060 | 1,070 | ±0 | ±0% | 800 |
| 2010/09/14 | 1,070 | 1,070 | 1,070 | 1,070 | -5 | -0.5% | 800 |
| 2010/09/13 | 1,050 | 1,075 | 1,050 | 1,075 | +20 | +1.9% | 1,600 |
| 2010/09/10 | 1,065 | 1,065 | 1,055 | 1,055 | -10 | -0.9% | 2,600 |
| 2010/09/09 | 1,060 | 1,065 | 1,060 | 1,065 | +5 | +0.5% | 1,000 |
| 2010/09/08 | 1,060 | 1,065 | 1,060 | 1,060 | ±0 | ±0% | 1,600 |
| 2010/09/07 | 1,060 | 1,065 | 1,060 | 1,060 | -15 | -1.4% | 1,200 |
| 2010/09/06 | 1,080 | 1,080 | 1,075 | 1,075 | - | - | 1,200 |
| 2010/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/01 | 1,080 | 1,080 | 1,080 | 1,080 | -5 | -0.5% | 800 |
| 2010/08/31 | 1,085 | 1,085 | 1,085 | 1,085 | ±0 | ±0% | 400 |
| 2010/08/30 | 1,080 | 1,085 | 1,080 | 1,085 | ±0 | ±0% | 1,600 |
| 2010/08/27 | 1,085 | 1,085 | 1,085 | 1,085 | ±0 | ±0% | 1,600 |
| 2010/08/26 | 1,085 | 1,085 | 1,085 | 1,085 | ±0 | ±0% | 600 |
| 2010/08/25 | 1,085 | 1,085 | 1,085 | 1,085 | -55 | -4.8% | 800 |
| 2010/08/24 | 1,065 | 1,140 | 1,065 | 1,140 | +75 | +7% | 1,400 |
| 2010/08/23 | 1,065 | 1,065 | 1,065 | 1,065 | ±0 | ±0% | 800 |
| 2010/08/20 | 1,070 | 1,070 | 1,055 | 1,065 | -5 | -0.5% | 6,200 |
| 2010/08/19 | 1,065 | 1,085 | 1,065 | 1,070 | +10 | +0.9% | 2,400 |
| 2010/08/18 | 1,060 | 1,065 | 1,060 | 1,060 | ±0 | ±0% | 1,000 |
| 2010/08/17 | 1,060 | 1,065 | 1,060 | 1,060 | ±0 | ±0% | 1,000 |
3851～
3900
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
