ザ・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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,901 | 2,994 | 2,901 | 2,993 | +70 | +2.4% | 15,100 |
2023/02/24 | 2,892 | 2,954 | 2,882 | 2,923 | +45 | +1.6% | 26,400 |
2023/02/22 | 2,894 | 2,908 | 2,867 | 2,878 | -30 | -1% | 16,200 |
2023/02/21 | 2,897 | 2,922 | 2,891 | 2,908 | +14 | +0.5% | 13,600 |
2023/02/20 | 2,855 | 2,914 | 2,855 | 2,894 | +55 | +1.9% | 27,000 |
2023/02/17 | 2,824 | 2,857 | 2,820 | 2,839 | +4 | +0.1% | 14,600 |
2023/02/16 | 2,845 | 2,861 | 2,830 | 2,835 | +5 | +0.2% | 14,300 |
2023/02/15 | 2,860 | 2,870 | 2,795 | 2,830 | -10 | -0.4% | 18,100 |
2023/02/14 | 2,798 | 2,842 | 2,785 | 2,840 | +96 | +3.5% | 33,400 |
2023/02/13 | 2,789 | 2,789 | 2,717 | 2,744 | -45 | -1.6% | 27,300 |
2023/02/10 | 2,678 | 2,799 | 2,678 | 2,789 | +104 | +3.9% | 47,700 |
2023/02/09 | 2,706 | 2,706 | 2,670 | 2,685 | -37 | -1.4% | 27,900 |
2023/02/08 | 2,664 | 2,724 | 2,664 | 2,722 | +52 | +1.9% | 29,900 |
2023/02/07 | 2,727 | 2,776 | 2,650 | 2,670 | +43 | +1.6% | 92,900 |
2023/02/06 | 2,594 | 2,649 | 2,585 | 2,627 | +66 | +2.6% | 49,900 |
2023/02/03 | 2,570 | 2,579 | 2,552 | 2,561 | -11 | -0.4% | 26,500 |
2023/02/02 | 2,578 | 2,611 | 2,558 | 2,572 | -1 | ±0% | 24,000 |
2023/02/01 | 2,600 | 2,626 | 2,556 | 2,573 | -16 | -0.6% | 21,700 |
2023/01/31 | 2,564 | 2,610 | 2,564 | 2,589 | +39 | +1.5% | 20,000 |
2023/01/30 | 2,541 | 2,564 | 2,535 | 2,550 | +26 | +1% | 23,300 |
2023/01/27 | 2,495 | 2,534 | 2,489 | 2,524 | +29 | +1.2% | 16,300 |
2023/01/26 | 2,527 | 2,527 | 2,493 | 2,495 | -35 | -1.4% | 18,100 |
2023/01/25 | 2,549 | 2,553 | 2,515 | 2,530 | -9 | -0.4% | 16,900 |
2023/01/24 | 2,549 | 2,549 | 2,515 | 2,539 | +1 | ±0% | 28,900 |
2023/01/23 | 2,504 | 2,541 | 2,491 | 2,538 | +63 | +2.5% | 47,600 |
2023/01/20 | 2,479 | 2,481 | 2,450 | 2,475 | +8 | +0.3% | 15,300 |
2023/01/19 | 2,472 | 2,485 | 2,456 | 2,467 | -5 | -0.2% | 16,400 |
2023/01/18 | 2,464 | 2,490 | 2,445 | 2,472 | +16 | +0.7% | 19,300 |
2023/01/17 | 2,431 | 2,463 | 2,424 | 2,456 | +33 | +1.4% | 22,000 |
2023/01/16 | 2,412 | 2,447 | 2,410 | 2,423 | -3 | -0.1% | 16,800 |
2023/01/13 | 2,433 | 2,456 | 2,415 | 2,426 | -24 | -1% | 23,400 |
2023/01/12 | 2,434 | 2,450 | 2,417 | 2,450 | +14 | +0.6% | 12,100 |
2023/01/11 | 2,407 | 2,437 | 2,407 | 2,436 | +39 | +1.6% | 16,800 |
2023/01/10 | 2,430 | 2,440 | 2,397 | 2,397 | -22 | -0.9% | 17,600 |
2023/01/06 | 2,383 | 2,420 | 2,380 | 2,419 | +35 | +1.5% | 19,900 |
2023/01/05 | 2,375 | 2,386 | 2,355 | 2,384 | +8 | +0.3% | 20,300 |
2023/01/04 | 2,409 | 2,409 | 2,372 | 2,376 | -35 | -1.5% | 22,200 |
2022/12/30 | 2,388 | 2,440 | 2,381 | 2,411 | +31 | +1.3% | 44,000 |
2022/12/29 | 2,340 | 2,385 | 2,309 | 2,380 | -14 | -0.6% | 91,800 |
2022/12/28 | 2,415 | 2,431 | 2,375 | 2,394 | -21 | -0.9% | 236,700 |
2022/12/27 | 2,405 | 2,423 | 2,394 | 2,415 | +15 | +0.6% | 81,000 |
2022/12/26 | 2,429 | 2,437 | 2,383 | 2,400 | -7 | -0.3% | 225,000 |
2022/12/23 | 2,355 | 2,409 | 2,355 | 2,407 | +23 | +1% | 101,000 |
2022/12/22 | 2,354 | 2,386 | 2,343 | 2,384 | +50 | +2.1% | 90,100 |
2022/12/21 | 2,390 | 2,399 | 2,330 | 2,334 | -54 | -2.3% | 56,100 |
2022/12/20 | 2,413 | 2,444 | 2,380 | 2,388 | -32 | -1.3% | 52,800 |
2022/12/19 | 2,390 | 2,434 | 2,390 | 2,420 | +18 | +0.7% | 40,400 |
2022/12/16 | 2,405 | 2,430 | 2,392 | 2,402 | -10 | -0.4% | 110,900 |
2022/12/15 | 2,422 | 2,438 | 2,412 | 2,412 | -27 | -1.1% | 31,300 |
2022/12/14 | 2,428 | 2,449 | 2,427 | 2,439 | ±0 | ±0% | 24,200 |
301~
350
件表示中 / 6709件
類似銘柄と比較する
現在ご覧いただいている「ザ・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 |
---|---|---|---|---|---|---|---|---|
ザ・パック | 389,000円 | +3.4% | +4.2% | 3.03% | 11.58倍 | 1.04倍 |
|
百貨店や専門店向け等の紙袋で最大手。紙器でも有力。段ボールや紙おむつ用袋も手がける |
大王紙 | 95,700円 | +4.2% | -27.3% | 1.67% | 159.23倍 | 0.64倍 |
|
業界4位、紙・板紙、「エリエール」で家庭紙首位。紙おむつも有力。海外強化。北越コーポの持分社 |
日本紙 | 101,400円 | +2.8% | +30.6% | 0.99% | 39.00倍 | 0.25倍 |
|
旧王子製紙のうち十條製紙を継承。製紙2位。家庭紙は「スコッティ」「クリネックス」ブランド |
トーモク | 279,600円 | +6.8% | +20.7% | 3.22% | 6.57倍 | 0.52倍 |
|
段ボール製品加工の専業首位。輸入住宅スウェーデンハウス主力の住宅と運輸倉庫の3本柱 |
特種東海 | 349,000円 | +7.5% | -11.1% | 3.44% | 9.57倍 | 0.54倍 |
|
特種製紙と東海パルプが統合、独立系。特殊紙に強み。段ボールなど板紙製販で日本製紙と提携 |
市場注目の銘柄
チャート関連のコラム