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 |
|---|---|---|---|---|---|---|---|
| 2005/01/05 | 1,310 | 1,330 | 1,302 | 1,310 | -8 | -0.6% | 7,200 |
| 2005/01/04 | 1,309 | 1,324 | 1,309 | 1,318 | -10 | -0.8% | 2,200 |
| 2004/12/30 | 1,330 | 1,335 | 1,328 | 1,328 | -1 | -0.1% | 7,000 |
| 2004/12/29 | 1,339 | 1,339 | 1,319 | 1,329 | +2 | +0.2% | 5,500 |
| 2004/12/28 | 1,338 | 1,338 | 1,326 | 1,327 | -7 | -0.5% | 6,100 |
| 2004/12/27 | 1,342 | 1,342 | 1,316 | 1,334 | -14 | -1% | 7,800 |
| 2004/12/24 | 1,346 | 1,350 | 1,344 | 1,348 | +11 | +0.8% | 25,200 |
| 2004/12/22 | 1,335 | 1,339 | 1,332 | 1,337 | +3 | +0.2% | 11,000 |
| 2004/12/21 | 1,330 | 1,335 | 1,330 | 1,334 | +9 | +0.7% | 13,700 |
| 2004/12/20 | 1,330 | 1,334 | 1,320 | 1,325 | -7 | -0.5% | 11,800 |
| 2004/12/17 | 1,335 | 1,335 | 1,330 | 1,332 | -3 | -0.2% | 16,400 |
| 2004/12/16 | 1,330 | 1,340 | 1,327 | 1,335 | +8 | +0.6% | 10,000 |
| 2004/12/15 | 1,330 | 1,330 | 1,321 | 1,327 | -3 | -0.2% | 9,600 |
| 2004/12/14 | 1,325 | 1,330 | 1,317 | 1,330 | +10 | +0.8% | 7,200 |
| 2004/12/13 | 1,325 | 1,330 | 1,319 | 1,320 | +1 | +0.1% | 8,400 |
| 2004/12/10 | 1,320 | 1,320 | 1,300 | 1,319 | +5 | +0.4% | 25,200 |
| 2004/12/09 | 1,305 | 1,314 | 1,304 | 1,314 | -3 | -0.2% | 2,600 |
| 2004/12/08 | 1,301 | 1,320 | 1,301 | 1,317 | ±0 | ±0% | 2,400 |
| 2004/12/07 | 1,330 | 1,330 | 1,317 | 1,317 | -15 | -1.1% | 3,800 |
| 2004/12/06 | 1,330 | 1,332 | 1,320 | 1,332 | +2 | +0.2% | 5,900 |
| 2004/12/03 | 1,330 | 1,330 | 1,316 | 1,330 | +3 | +0.2% | 2,600 |
| 2004/12/02 | 1,315 | 1,329 | 1,315 | 1,327 | +17 | +1.3% | 3,800 |
| 2004/12/01 | 1,308 | 1,314 | 1,305 | 1,310 | -18 | -1.4% | 5,900 |
| 2004/11/30 | 1,330 | 1,330 | 1,319 | 1,328 | -2 | -0.2% | 3,600 |
| 2004/11/29 | 1,330 | 1,330 | 1,325 | 1,330 | +10 | +0.8% | 7,900 |
| 2004/11/26 | 1,325 | 1,325 | 1,320 | 1,320 | +3 | +0.2% | 5,500 |
| 2004/11/25 | 1,325 | 1,325 | 1,316 | 1,317 | +6 | +0.5% | 7,500 |
| 2004/11/24 | 1,302 | 1,315 | 1,302 | 1,311 | +9 | +0.7% | 7,200 |
| 2004/11/22 | 1,335 | 1,335 | 1,300 | 1,302 | -33 | -2.5% | 5,500 |
| 2004/11/19 | 1,337 | 1,340 | 1,335 | 1,335 | +4 | +0.3% | 12,400 |
| 2004/11/18 | 1,342 | 1,346 | 1,331 | 1,331 | -1 | -0.1% | 9,300 |
| 2004/11/17 | 1,343 | 1,343 | 1,331 | 1,332 | -10 | -0.7% | 10,200 |
| 2004/11/16 | 1,350 | 1,350 | 1,340 | 1,342 | -8 | -0.6% | 9,600 |
| 2004/11/15 | 1,342 | 1,350 | 1,342 | 1,350 | ±0 | ±0% | 11,200 |
| 2004/11/12 | 1,330 | 1,350 | 1,330 | 1,350 | +9 | +0.7% | 6,400 |
| 2004/11/11 | 1,341 | 1,344 | 1,341 | 1,341 | ±0 | ±0% | 4,100 |
| 2004/11/10 | 1,350 | 1,360 | 1,341 | 1,341 | -9 | -0.7% | 48,500 |
| 2004/11/09 | 1,350 | 1,350 | 1,343 | 1,350 | +10 | +0.7% | 4,300 |
| 2004/11/08 | 1,358 | 1,358 | 1,340 | 1,340 | -13 | -1% | 11,600 |
| 2004/11/05 | 1,349 | 1,355 | 1,345 | 1,353 | +4 | +0.3% | 17,400 |
| 2004/11/04 | 1,350 | 1,350 | 1,345 | 1,349 | -1 | -0.1% | 18,600 |
| 2004/11/02 | 1,340 | 1,353 | 1,340 | 1,350 | +1 | +0.1% | 48,100 |
| 2004/11/01 | 1,339 | 1,350 | 1,335 | 1,349 | ±0 | ±0% | 20,700 |
| 2004/10/29 | 1,335 | 1,351 | 1,334 | 1,349 | -1 | -0.1% | 25,500 |
| 2004/10/28 | 1,351 | 1,358 | 1,345 | 1,350 | +3 | +0.2% | 21,900 |
| 2004/10/27 | 1,350 | 1,354 | 1,302 | 1,347 | -3 | -0.2% | 22,700 |
| 2004/10/26 | 1,340 | 1,352 | 1,340 | 1,350 | ±0 | ±0% | 10,900 |
| 2004/10/25 | 1,341 | 1,355 | 1,322 | 1,350 | +10 | +0.7% | 66,100 |
| 2004/10/22 | 1,336 | 1,350 | 1,335 | 1,340 | ±0 | ±0% | 15,400 |
| 2004/10/21 | 1,350 | 1,350 | 1,339 | 1,340 | -10 | -0.7% | 25,000 |
5001～
5050
件表示中 / 6967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 | 329,000円 | +3.5% | +3.8% | 3.77% | 9.51倍 | 0.83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 | 82,200円 | +0.2% | +209.1% | 1.70% | 27.35倍 | 0.58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 | 105,400円 | +1.9% | +67.7% | 1.42% | 10.14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 | 278,400円 | +4.7% | +14.9% | 4.67% | 6.55倍 | 0.49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 | 370,500円 | +4.4% | +12.4% | 3.51% | 8.78倍 | 0.55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
