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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 3,170 | 3,180 | 3,015 | 3,075 | -135 | -4.2% | 42,200 |
| 2025/04/03 | 3,215 | 3,225 | 3,185 | 3,210 | -75 | -2.3% | 32,400 |
| 2025/04/02 | 3,350 | 3,350 | 3,280 | 3,285 | -65 | -1.9% | 26,700 |
| 2025/04/01 | 3,400 | 3,425 | 3,350 | 3,350 | -30 | -0.9% | 22,100 |
| 2025/03/31 | 3,445 | 3,455 | 3,350 | 3,380 | -75 | -2.2% | 30,000 |
| 2025/03/28 | 3,470 | 3,480 | 3,440 | 3,455 | ±0 | ±0% | 25,600 |
| 2025/03/27 | 3,405 | 3,470 | 3,400 | 3,455 | +35 | +1% | 32,100 |
| 2025/03/26 | 3,395 | 3,430 | 3,385 | 3,420 | +40 | +1.2% | 28,500 |
| 2025/03/25 | 3,345 | 3,395 | 3,345 | 3,380 | +35 | +1% | 16,500 |
| 2025/03/24 | 3,410 | 3,410 | 3,340 | 3,345 | -25 | -0.7% | 14,400 |
| 2025/03/21 | 3,360 | 3,385 | 3,315 | 3,370 | +10 | +0.3% | 32,200 |
| 2025/03/19 | 3,340 | 3,370 | 3,340 | 3,360 | +30 | +0.9% | 10,800 |
| 2025/03/18 | 3,345 | 3,360 | 3,330 | 3,330 | +15 | +0.5% | 18,000 |
| 2025/03/17 | 3,320 | 3,350 | 3,300 | 3,315 | +15 | +0.5% | 18,700 |
| 2025/03/14 | 3,320 | 3,335 | 3,290 | 3,300 | -30 | -0.9% | 20,200 |
| 2025/03/13 | 3,340 | 3,355 | 3,315 | 3,330 | -20 | -0.6% | 20,000 |
| 2025/03/12 | 3,370 | 3,370 | 3,325 | 3,350 | +5 | +0.1% | 27,800 |
| 2025/03/11 | 3,390 | 3,410 | 3,335 | 3,345 | -60 | -1.8% | 17,100 |
| 2025/03/10 | 3,435 | 3,440 | 3,395 | 3,405 | ±0 | ±0% | 11,300 |
| 2025/03/07 | 3,425 | 3,440 | 3,370 | 3,405 | -20 | -0.6% | 27,400 |
| 2025/03/06 | 3,360 | 3,425 | 3,360 | 3,425 | +105 | +3.2% | 23,100 |
| 2025/03/05 | 3,310 | 3,350 | 3,295 | 3,320 | +25 | +0.8% | 21,800 |
| 2025/03/04 | 3,285 | 3,320 | 3,270 | 3,295 | +10 | +0.3% | 28,600 |
| 2025/03/03 | 3,255 | 3,290 | 3,255 | 3,285 | +55 | +1.7% | 11,200 |
| 2025/02/28 | 3,280 | 3,290 | 3,230 | 3,230 | -50 | -1.5% | 14,900 |
| 2025/02/27 | 3,260 | 3,285 | 3,250 | 3,280 | +5 | +0.2% | 10,700 |
| 2025/02/26 | 3,260 | 3,280 | 3,240 | 3,275 | +20 | +0.6% | 19,800 |
| 2025/02/25 | 3,265 | 3,265 | 3,220 | 3,255 | +10 | +0.3% | 15,200 |
| 2025/02/21 | 3,360 | 3,360 | 3,225 | 3,245 | -130 | -3.9% | 32,400 |
| 2025/02/20 | 3,350 | 3,410 | 3,350 | 3,375 | +5 | +0.1% | 25,700 |
| 2025/02/19 | 3,370 | 3,405 | 3,370 | 3,370 | +10 | +0.3% | 19,600 |
| 2025/02/18 | 3,330 | 3,385 | 3,330 | 3,360 | +25 | +0.7% | 14,600 |
| 2025/02/17 | 3,320 | 3,335 | 3,310 | 3,335 | +10 | +0.3% | 15,000 |
| 2025/02/14 | 3,340 | 3,340 | 3,285 | 3,325 | -5 | -0.2% | 18,000 |
| 2025/02/13 | 3,325 | 3,345 | 3,250 | 3,330 | +35 | +1.1% | 41,400 |
| 2025/02/12 | 3,335 | 3,335 | 3,275 | 3,295 | +30 | +0.9% | 25,800 |
| 2025/02/10 | 3,275 | 3,345 | 3,265 | 3,265 | -25 | -0.8% | 32,300 |
| 2025/02/07 | 3,275 | 3,295 | 3,255 | 3,290 | +35 | +1.1% | 20,300 |
| 2025/02/06 | 3,265 | 3,305 | 3,255 | 3,255 | -10 | -0.3% | 24,000 |
| 2025/02/05 | 3,335 | 3,335 | 3,245 | 3,265 | -25 | -0.8% | 23,100 |
| 2025/02/04 | 3,365 | 3,380 | 3,280 | 3,290 | -5 | -0.2% | 28,000 |
| 2025/02/03 | 3,530 | 3,535 | 3,270 | 3,295 | -240 | -6.8% | 87,400 |
| 2025/01/31 | 3,495 | 3,535 | 3,485 | 3,535 | +30 | +0.9% | 14,600 |
| 2025/01/30 | 3,465 | 3,505 | 3,465 | 3,505 | +25 | +0.7% | 16,500 |
| 2025/01/29 | 3,500 | 3,500 | 3,475 | 3,480 | -20 | -0.6% | 7,700 |
| 2025/01/28 | 3,430 | 3,505 | 3,430 | 3,500 | +30 | +0.9% | 16,900 |
| 2025/01/27 | 3,480 | 3,480 | 3,445 | 3,470 | +40 | +1.2% | 10,600 |
| 2025/01/24 | 3,455 | 3,455 | 3,415 | 3,430 | -5 | -0.1% | 16,600 |
| 2025/01/23 | 3,500 | 3,500 | 3,425 | 3,435 | -65 | -1.9% | 18,300 |
| 2025/01/22 | 3,535 | 3,535 | 3,480 | 3,500 | +10 | +0.3% | 12,500 |
1～
50
件表示中 / 6924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 | 307,500円 | +3.5% | +3.8% | 3.97% | 8.89倍 | 0.78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 | 78,800円 | +1.2% | -48.0% | 1.78% | - | 0.52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 | 95,900円 | +2.8% | +30.6% | 1.04% | 36.90倍 | 0.23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 | 227,800円 | +6.8% | +20.7% | 4.39% | 5.36倍 | 0.42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 | 332,000円 | +9.8% | +0.2% | 3.61% | 8.97倍 | 0.50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
