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 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 1,123 | 1,135 | 1,120 | 1,130 | +9 | +0.8% | 71,600 |
| 2025/07/24 | 1,121 | 1,122 | 1,115 | 1,121 | +3 | +0.3% | 83,800 |
| 2025/07/23 | 1,118 | 1,123 | 1,111 | 1,118 | +8 | +0.7% | 136,600 |
| 2025/07/22 | 1,102 | 1,116 | 1,101 | 1,110 | +9 | +0.8% | 86,300 |
| 2025/07/18 | 1,116 | 1,116 | 1,100 | 1,101 | -15 | -1.3% | 125,900 |
| 2025/07/17 | 1,104 | 1,116 | 1,103 | 1,116 | +7 | +0.6% | 73,600 |
| 2025/07/16 | 1,121 | 1,121 | 1,104 | 1,109 | -13 | -1.2% | 104,500 |
| 2025/07/15 | 1,133 | 1,136 | 1,122 | 1,122 | -14 | -1.2% | 78,600 |
| 2025/07/14 | 1,130 | 1,139 | 1,127 | 1,136 | +5 | +0.4% | 134,300 |
| 2025/07/11 | 1,110 | 1,135 | 1,105 | 1,131 | +24 | +2.2% | 130,800 |
| 2025/07/10 | 1,109 | 1,109 | 1,100 | 1,107 | -8 | -0.7% | 148,800 |
| 2025/07/09 | 1,120 | 1,130 | 1,111 | 1,115 | -3 | -0.3% | 112,000 |
| 2025/07/08 | 1,116 | 1,119 | 1,109 | 1,118 | +1 | +0.1% | 142,600 |
| 2025/07/07 | 1,126 | 1,133 | 1,111 | 1,117 | -9 | -0.8% | 119,200 |
| 2025/07/04 | 1,145 | 1,155 | 1,121 | 1,126 | -7 | -0.6% | 98,200 |
| 2025/07/03 | 1,119 | 1,134 | 1,103 | 1,133 | +23 | +2.1% | 136,900 |
| 2025/07/02 | 1,081 | 1,115 | 1,079 | 1,110 | +17 | +1.6% | 154,800 |
| 2025/07/01 | 1,099 | 1,101 | 1,086 | 1,093 | -7 | -0.6% | 98,700 |
| 2025/06/30 | 1,096 | 1,108 | 1,095 | 1,100 | +5 | +0.5% | 192,900 |
| 2025/06/27 | 1,080 | 1,107 | 1,068 | 1,095 | -2,175 | -66.5% | 501,200 |
| 2025/06/26 | 3,260 | 3,285 | 3,250 | 3,270 | +25 | +0.8% | 470,900 |
| 2025/06/25 | 3,200 | 3,260 | 3,195 | 3,245 | +15 | +0.5% | 195,300 |
| 2025/06/24 | 3,190 | 3,250 | 3,190 | 3,230 | +15 | +0.5% | 124,100 |
| 2025/06/23 | 3,155 | 3,215 | 3,140 | 3,215 | +50 | +1.6% | 139,300 |
| 2025/06/20 | 3,170 | 3,180 | 3,165 | 3,165 | -10 | -0.3% | 70,300 |
| 2025/06/19 | 3,185 | 3,190 | 3,170 | 3,175 | -20 | -0.6% | 62,000 |
| 2025/06/18 | 3,190 | 3,215 | 3,185 | 3,195 | -5 | -0.2% | 33,300 |
| 2025/06/17 | 3,200 | 3,205 | 3,175 | 3,200 | ±0 | ±0% | 33,200 |
| 2025/06/16 | 3,230 | 3,240 | 3,170 | 3,200 | -30 | -0.9% | 64,700 |
| 2025/06/13 | 3,250 | 3,255 | 3,205 | 3,230 | -20 | -0.6% | 44,600 |
| 2025/06/12 | 3,280 | 3,290 | 3,250 | 3,250 | -20 | -0.6% | 35,700 |
| 2025/06/11 | 3,285 | 3,290 | 3,265 | 3,270 | -20 | -0.6% | 36,700 |
| 2025/06/10 | 3,300 | 3,315 | 3,285 | 3,290 | ±0 | ±0% | 28,200 |
| 2025/06/09 | 3,335 | 3,335 | 3,290 | 3,290 | -30 | -0.9% | 37,000 |
| 2025/06/06 | 3,330 | 3,335 | 3,310 | 3,320 | -5 | -0.2% | 22,500 |
| 2025/06/05 | 3,320 | 3,330 | 3,295 | 3,325 | -10 | -0.3% | 38,700 |
| 2025/06/04 | 3,315 | 3,370 | 3,310 | 3,335 | +50 | +1.5% | 52,800 |
| 2025/06/03 | 3,255 | 3,325 | 3,255 | 3,285 | +55 | +1.7% | 55,500 |
| 2025/06/02 | 3,285 | 3,285 | 3,220 | 3,230 | +85 | +2.7% | 68,200 |
| 2025/05/30 | 3,110 | 3,145 | 3,100 | 3,145 | +10 | +0.3% | 19,700 |
| 2025/05/29 | 3,140 | 3,145 | 3,120 | 3,135 | +15 | +0.5% | 24,500 |
| 2025/05/28 | 3,145 | 3,155 | 3,120 | 3,120 | -5 | -0.2% | 18,700 |
| 2025/05/27 | 3,130 | 3,130 | 3,100 | 3,125 | +15 | +0.5% | 12,900 |
| 2025/05/26 | 3,095 | 3,130 | 3,095 | 3,110 | +15 | +0.5% | 15,000 |
| 2025/05/23 | 3,080 | 3,100 | 3,065 | 3,095 | +35 | +1.1% | 17,400 |
| 2025/05/22 | 3,085 | 3,085 | 3,045 | 3,060 | -30 | -1% | 21,100 |
| 2025/05/21 | 3,090 | 3,110 | 3,080 | 3,090 | +5 | +0.2% | 17,300 |
| 2025/05/20 | 3,145 | 3,155 | 3,085 | 3,085 | -60 | -1.9% | 19,700 |
| 2025/05/19 | 3,150 | 3,155 | 3,115 | 3,145 | -5 | -0.2% | 19,500 |
| 2025/05/16 | 3,105 | 3,170 | 3,090 | 3,150 | +45 | +1.4% | 51,300 |
1～
50
件表示中 / 7000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 | 113,000円 | +3.5% | +3.8% | 3.66% | 9.80倍 | 0.86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 | 83,500円 | +0.2% | +209.1% | 1.68% | 27.79倍 | 0.59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 | 114,600円 | +1.9% | +67.7% | 1.31% | 11.02倍 | 0.27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 | 309,000円 | +4.7% | +14.9% | 4.21% | 7.28倍 | 0.55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 | 392,000円 | +4.4% | +12.4% | 3.32% | 9.29倍 | 0.58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
