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 |
|---|---|---|---|---|---|---|---|
| 2010/06/04 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 600 |
| 2010/06/03 | 1,120 | 1,125 | 1,120 | 1,125 | ±0 | ±0% | 600 |
| 2010/06/02 | 1,135 | 1,135 | 1,125 | 1,125 | -10 | -0.9% | 600 |
| 2010/06/01 | 1,135 | 1,135 | 1,130 | 1,135 | -10 | -0.9% | 800 |
| 2010/05/31 | 1,135 | 1,145 | 1,135 | 1,145 | -25 | -2.1% | 800 |
| 2010/05/28 | 1,150 | 1,170 | 1,150 | 1,170 | +60 | +5.4% | 1,600 |
| 2010/05/27 | 1,135 | 1,135 | 1,110 | 1,110 | -65 | -5.5% | 1,200 |
| 2010/05/26 | 1,175 | 1,175 | 1,125 | 1,175 | -40 | -3.3% | 1,200 |
| 2010/05/25 | 1,215 | 1,215 | 1,215 | 1,215 | ±0 | ±0% | 600 |
| 2010/05/24 | 1,215 | 1,215 | 1,215 | 1,215 | -10 | -0.8% | 1,200 |
| 2010/05/21 | 1,225 | 1,225 | 1,225 | 1,225 | ±0 | ±0% | 200 |
| 2010/05/20 | 1,225 | 1,260 | 1,225 | 1,225 | ±0 | ±0% | 8,600 |
| 2010/05/19 | 1,220 | 1,225 | 1,205 | 1,225 | +5 | +0.4% | 1,400 |
| 2010/05/18 | 1,260 | 1,260 | 1,220 | 1,220 | -5 | -0.4% | 600 |
| 2010/05/17 | 1,275 | 1,275 | 1,225 | 1,225 | -60 | -4.7% | 1,800 |
| 2010/05/14 | 1,285 | 1,285 | 1,285 | 1,285 | ±0 | ±0% | 400 |
| 2010/05/13 | 1,285 | 1,285 | 1,285 | 1,285 | - | - | 200 |
| 2010/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/11 | 1,300 | 1,300 | 1,285 | 1,285 | +40 | +3.2% | 1,800 |
| 2010/05/10 | 1,245 | 1,245 | 1,245 | 1,245 | -25 | -2% | 600 |
| 2010/05/07 | 1,270 | 1,270 | 1,270 | 1,270 | -70 | -5.2% | 600 |
| 2010/05/06 | 1,340 | 1,340 | 1,340 | 1,340 | - | - | 200 |
| 2010/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/28 | 1,340 | 1,350 | 1,315 | 1,350 | +35 | +2.7% | 3,200 |
| 2010/04/27 | 1,310 | 1,315 | 1,305 | 1,315 | +15 | +1.2% | 1,000 |
| 2010/04/26 | 1,285 | 1,300 | 1,285 | 1,300 | +25 | +2% | 1,200 |
| 2010/04/23 | 1,300 | 1,300 | 1,275 | 1,275 | -10 | -0.8% | 1,400 |
| 2010/04/22 | 1,290 | 1,290 | 1,285 | 1,285 | -5 | -0.4% | 600 |
| 2010/04/21 | 1,280 | 1,290 | 1,280 | 1,290 | -5 | -0.4% | 1,000 |
| 2010/04/20 | 1,295 | 1,295 | 1,295 | 1,295 | ±0 | ±0% | 4,800 |
| 2010/04/19 | 1,275 | 1,295 | 1,265 | 1,295 | +20 | +1.6% | 2,600 |
| 2010/04/16 | 1,280 | 1,295 | 1,275 | 1,275 | +25 | +2% | 2,200 |
| 2010/04/15 | 1,250 | 1,250 | 1,245 | 1,250 | +10 | +0.8% | 1,200 |
| 2010/04/14 | 1,240 | 1,245 | 1,240 | 1,240 | +10 | +0.8% | 1,000 |
| 2010/04/13 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 400 |
| 2010/04/12 | 1,225 | 1,240 | 1,225 | 1,230 | +15 | +1.2% | 1,000 |
| 2010/04/09 | 1,215 | 1,215 | 1,215 | 1,215 | +10 | +0.8% | 200 |
| 2010/04/08 | 1,205 | 1,205 | 1,205 | 1,205 | ±0 | ±0% | 400 |
| 2010/04/07 | 1,220 | 1,220 | 1,205 | 1,205 | - | - | 1,400 |
| 2010/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/02 | 1,215 | 1,240 | 1,205 | 1,240 | +20 | +1.6% | 1,400 |
| 2010/04/01 | 1,215 | 1,225 | 1,215 | 1,220 | - | - | 600 |
3951～
3993
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
