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 |
|---|---|---|---|---|---|---|---|
| 2003/11/12 | 1,189 | 1,189 | 1,156 | 1,166 | -4 | -0.3% | 3,400 |
| 2003/11/11 | 1,169 | 1,190 | 1,155 | 1,170 | ±0 | ±0% | 14,000 |
| 2003/11/10 | 1,156 | 1,170 | 1,155 | 1,170 | -2 | -0.2% | 6,500 |
| 2003/11/07 | 1,156 | 1,173 | 1,156 | 1,172 | +15 | +1.3% | 2,600 |
| 2003/11/06 | 1,182 | 1,182 | 1,156 | 1,157 | -25 | -2.1% | 3,000 |
| 2003/11/05 | 1,190 | 1,190 | 1,175 | 1,182 | -7 | -0.6% | 1,500 |
| 2003/11/04 | 1,160 | 1,189 | 1,160 | 1,189 | +31 | +2.7% | 2,600 |
| 2003/10/31 | 1,160 | 1,162 | 1,155 | 1,158 | -12 | -1% | 2,600 |
| 2003/10/30 | 1,160 | 1,170 | 1,160 | 1,170 | +9 | +0.8% | 4,000 |
| 2003/10/29 | 1,160 | 1,197 | 1,160 | 1,161 | -17 | -1.4% | 4,300 |
| 2003/10/28 | 1,189 | 1,190 | 1,171 | 1,178 | +9 | +0.8% | 6,500 |
| 2003/10/27 | 1,193 | 1,193 | 1,169 | 1,169 | +8 | +0.7% | 5,200 |
| 2003/10/24 | 1,170 | 1,172 | 1,161 | 1,161 | +9 | +0.8% | 7,000 |
| 2003/10/23 | 1,180 | 1,180 | 1,152 | 1,152 | -29 | -2.5% | 5,400 |
| 2003/10/22 | 1,219 | 1,230 | 1,181 | 1,181 | -37 | -3% | 14,800 |
| 2003/10/21 | 1,230 | 1,230 | 1,210 | 1,218 | +5 | +0.4% | 8,000 |
| 2003/10/20 | 1,200 | 1,229 | 1,200 | 1,213 | +19 | +1.6% | 10,600 |
| 2003/10/17 | 1,208 | 1,208 | 1,182 | 1,194 | ±0 | ±0% | 6,500 |
| 2003/10/16 | 1,194 | 1,194 | 1,180 | 1,194 | +15 | +1.3% | 8,100 |
| 2003/10/15 | 1,180 | 1,190 | 1,175 | 1,179 | -1 | -0.1% | 5,400 |
| 2003/10/14 | 1,194 | 1,194 | 1,179 | 1,180 | -5 | -0.4% | 6,400 |
| 2003/10/10 | 1,169 | 1,185 | 1,169 | 1,185 | +19 | +1.6% | 7,600 |
| 2003/10/09 | 1,166 | 1,179 | 1,166 | 1,166 | +1 | +0.1% | 1,400 |
| 2003/10/08 | 1,179 | 1,180 | 1,163 | 1,165 | +2 | +0.2% | 6,200 |
| 2003/10/07 | 1,160 | 1,165 | 1,160 | 1,163 | +3 | +0.3% | 4,800 |
| 2003/10/06 | 1,170 | 1,172 | 1,160 | 1,160 | -17 | -1.4% | 6,200 |
| 2003/10/03 | 1,167 | 1,177 | 1,167 | 1,177 | +8 | +0.7% | 4,800 |
| 2003/10/02 | 1,181 | 1,182 | 1,167 | 1,169 | +11 | +0.9% | 6,300 |
| 2003/10/01 | 1,165 | 1,174 | 1,151 | 1,158 | -4 | -0.3% | 10,400 |
| 2003/09/30 | 1,155 | 1,162 | 1,152 | 1,162 | +7 | +0.6% | 5,500 |
| 2003/09/29 | 1,170 | 1,170 | 1,155 | 1,155 | -5 | -0.4% | 7,100 |
| 2003/09/26 | 1,169 | 1,169 | 1,160 | 1,160 | -9 | -0.8% | 8,700 |
| 2003/09/25 | 1,174 | 1,174 | 1,160 | 1,169 | -3 | -0.3% | 14,300 |
| 2003/09/24 | 1,166 | 1,174 | 1,160 | 1,172 | +16 | +1.4% | 6,300 |
| 2003/09/22 | 1,166 | 1,171 | 1,156 | 1,156 | -12 | -1% | 6,700 |
| 2003/09/19 | 1,179 | 1,179 | 1,167 | 1,168 | ±0 | ±0% | 28,700 |
| 2003/09/18 | 1,180 | 1,180 | 1,165 | 1,168 | -7 | -0.6% | 8,300 |
| 2003/09/17 | 1,178 | 1,178 | 1,165 | 1,175 | +7 | +0.6% | 9,700 |
| 2003/09/16 | 1,179 | 1,179 | 1,164 | 1,168 | -4 | -0.3% | 10,000 |
| 2003/09/12 | 1,180 | 1,180 | 1,166 | 1,172 | ±0 | ±0% | 21,200 |
| 2003/09/11 | 1,179 | 1,179 | 1,156 | 1,172 | -8 | -0.7% | 6,800 |
| 2003/09/10 | 1,180 | 1,186 | 1,169 | 1,180 | ±0 | ±0% | 26,400 |
| 2003/09/09 | 1,180 | 1,186 | 1,180 | 1,180 | -1 | -0.1% | 6,300 |
| 2003/09/08 | 1,165 | 1,185 | 1,165 | 1,181 | +16 | +1.4% | 6,400 |
| 2003/09/05 | 1,160 | 1,168 | 1,160 | 1,165 | -3 | -0.3% | 4,700 |
| 2003/09/04 | 1,157 | 1,179 | 1,157 | 1,168 | +8 | +0.7% | 4,000 |
| 2003/09/03 | 1,178 | 1,178 | 1,150 | 1,160 | -18 | -1.5% | 4,200 |
| 2003/09/02 | 1,174 | 1,186 | 1,172 | 1,178 | -9 | -0.8% | 5,100 |
| 2003/09/01 | 1,173 | 1,188 | 1,171 | 1,187 | +13 | +1.1% | 4,800 |
| 2003/08/29 | 1,173 | 1,174 | 1,150 | 1,174 | ±0 | ±0% | 3,300 |
5151～
5200
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
