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 |
|---|---|---|---|---|---|---|---|
| 2004/09/03 | 1,289 | 1,290 | 1,280 | 1,290 | +1 | +0.1% | 6,900 |
| 2004/09/02 | 1,288 | 1,295 | 1,280 | 1,289 | -1 | -0.1% | 6,600 |
| 2004/09/01 | 1,277 | 1,290 | 1,277 | 1,290 | +10 | +0.8% | 17,000 |
| 2004/08/31 | 1,272 | 1,290 | 1,270 | 1,280 | ±0 | ±0% | 11,900 |
| 2004/08/30 | 1,280 | 1,280 | 1,273 | 1,280 | ±0 | ±0% | 3,000 |
| 2004/08/27 | 1,290 | 1,290 | 1,270 | 1,280 | +9 | +0.7% | 6,100 |
| 2004/08/26 | 1,295 | 1,295 | 1,270 | 1,271 | -19 | -1.5% | 6,800 |
| 2004/08/25 | 1,290 | 1,290 | 1,259 | 1,290 | +28 | +2.2% | 7,500 |
| 2004/08/24 | 1,259 | 1,270 | 1,257 | 1,262 | +2 | +0.2% | 5,700 |
| 2004/08/23 | 1,259 | 1,280 | 1,259 | 1,260 | -6 | -0.5% | 7,900 |
| 2004/08/20 | 1,261 | 1,294 | 1,261 | 1,266 | -14 | -1.1% | 1,900 |
| 2004/08/19 | 1,300 | 1,300 | 1,280 | 1,280 | -3 | -0.2% | 6,400 |
| 2004/08/18 | 1,259 | 1,283 | 1,256 | 1,283 | +35 | +2.8% | 6,600 |
| 2004/08/17 | 1,269 | 1,271 | 1,245 | 1,248 | -3 | -0.2% | 8,500 |
| 2004/08/16 | 1,285 | 1,285 | 1,247 | 1,251 | +6 | +0.5% | 11,000 |
| 2004/08/13 | 1,220 | 1,246 | 1,212 | 1,245 | +13 | +1.1% | 13,100 |
| 2004/08/12 | 1,228 | 1,267 | 1,220 | 1,232 | -16 | -1.3% | 9,600 |
| 2004/08/11 | 1,236 | 1,250 | 1,230 | 1,248 | -6 | -0.5% | 6,000 |
| 2004/08/10 | 1,263 | 1,263 | 1,221 | 1,254 | -11 | -0.9% | 4,400 |
| 2004/08/09 | 1,288 | 1,288 | 1,207 | 1,265 | -23 | -1.8% | 6,300 |
| 2004/08/06 | 1,285 | 1,290 | 1,282 | 1,288 | -6 | -0.5% | 4,200 |
| 2004/08/05 | 1,290 | 1,304 | 1,281 | 1,294 | +5 | +0.4% | 3,400 |
| 2004/08/04 | 1,301 | 1,301 | 1,266 | 1,289 | -12 | -0.9% | 5,600 |
| 2004/08/03 | 1,315 | 1,315 | 1,281 | 1,301 | ±0 | ±0% | 6,500 |
| 2004/08/02 | 1,300 | 1,302 | 1,290 | 1,301 | +1 | +0.1% | 7,400 |
| 2004/07/30 | 1,313 | 1,313 | 1,290 | 1,300 | +10 | +0.8% | 8,600 |
| 2004/07/29 | 1,300 | 1,310 | 1,285 | 1,290 | -6 | -0.5% | 6,600 |
| 2004/07/28 | 1,313 | 1,313 | 1,285 | 1,296 | +8 | +0.6% | 7,100 |
| 2004/07/27 | 1,315 | 1,316 | 1,280 | 1,288 | -27 | -2.1% | 16,300 |
| 2004/07/26 | 1,317 | 1,317 | 1,310 | 1,315 | ±0 | ±0% | 10,900 |
| 2004/07/23 | 1,318 | 1,318 | 1,307 | 1,315 | +7 | +0.5% | 14,300 |
| 2004/07/22 | 1,318 | 1,318 | 1,305 | 1,308 | -9 | -0.7% | 19,800 |
| 2004/07/21 | 1,318 | 1,318 | 1,306 | 1,317 | +17 | +1.3% | 15,200 |
| 2004/07/20 | 1,305 | 1,305 | 1,280 | 1,300 | +2 | +0.2% | 11,300 |
| 2004/07/16 | 1,296 | 1,305 | 1,295 | 1,298 | +3 | +0.2% | 13,200 |
| 2004/07/15 | 1,307 | 1,307 | 1,283 | 1,295 | ±0 | ±0% | 13,400 |
| 2004/07/14 | 1,319 | 1,319 | 1,295 | 1,295 | +5 | +0.4% | 10,500 |
| 2004/07/13 | 1,318 | 1,320 | 1,290 | 1,290 | -29 | -2.2% | 12,500 |
| 2004/07/12 | 1,325 | 1,326 | 1,305 | 1,319 | +22 | +1.7% | 26,100 |
| 2004/07/09 | 1,314 | 1,314 | 1,277 | 1,297 | +24 | +1.9% | 14,500 |
| 2004/07/08 | 1,272 | 1,286 | 1,272 | 1,273 | +3 | +0.2% | 5,500 |
| 2004/07/07 | 1,280 | 1,290 | 1,269 | 1,270 | -21 | -1.6% | 6,100 |
| 2004/07/06 | 1,292 | 1,300 | 1,290 | 1,291 | ±0 | ±0% | 13,300 |
| 2004/07/05 | 1,316 | 1,316 | 1,290 | 1,291 | -19 | -1.5% | 8,600 |
| 2004/07/02 | 1,315 | 1,315 | 1,308 | 1,310 | -5 | -0.4% | 6,400 |
| 2004/07/01 | 1,306 | 1,320 | 1,306 | 1,315 | -3 | -0.2% | 8,200 |
| 2004/06/30 | 1,311 | 1,320 | 1,309 | 1,318 | -2 | -0.2% | 10,600 |
| 2004/06/29 | 1,306 | 1,321 | 1,306 | 1,320 | -6 | -0.5% | 21,500 |
| 2004/06/28 | 1,328 | 1,328 | 1,301 | 1,326 | +15 | +1.1% | 14,800 |
| 2004/06/25 | 1,320 | 1,320 | 1,309 | 1,311 | -13 | -1% | 10,100 |
4951～
5000
件表示中 / 6837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 | 360,000円 | +3.4% | +4.2% | 3.28% | 10.56倍 | 0.93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 | 81,200円 | +1.2% | -48.0% | 1.97% | - | 0.54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 | 84,800円 | +2.8% | +30.6% | 1.18% | 32.63倍 | 0.20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 |
| 特種東海 | 356,000円 | +9.8% | +0.2% | 3.37% | 9.62倍 | 0.53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 |
| トーモク | 221,900円 | +6.8% | +20.7% | 4.06% | 5.22倍 | 0.41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 |
市場注目の銘柄
チャート関連のコラム
