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 |
|---|---|---|---|---|---|---|---|
| 2003/06/17 | 1,201 | 1,210 | 1,180 | 1,183 | -16 | -1.3% | 26,400 |
| 2003/06/16 | 1,199 | 1,208 | 1,190 | 1,199 | -12 | -1% | 24,300 |
| 2003/06/13 | 1,250 | 1,250 | 1,195 | 1,211 | -28 | -2.3% | 49,400 |
| 2003/06/12 | 1,200 | 1,261 | 1,200 | 1,239 | +34 | +2.8% | 47,400 |
| 2003/06/11 | 1,221 | 1,230 | 1,182 | 1,205 | -36 | -2.9% | 61,400 |
| 2003/06/10 | 1,270 | 1,293 | 1,226 | 1,241 | -25 | -2% | 48,600 |
| 2003/06/09 | 1,300 | 1,318 | 1,252 | 1,266 | -46 | -3.5% | 58,100 |
| 2003/06/06 | 1,359 | 1,360 | 1,277 | 1,312 | -87 | -6.2% | 53,200 |
| 2003/06/05 | 1,420 | 1,449 | 1,395 | 1,399 | -1 | -0.1% | 136,300 |
| 2003/06/04 | 1,550 | 1,550 | 1,360 | 1,400 | -200 | -12.5% | 109,600 |
| 2003/06/03 | 1,650 | 1,650 | 1,570 | 1,600 | -80 | -4.8% | 204,600 |
| 2003/06/02 | 1,698 | 1,769 | 1,665 | 1,680 | -20 | -1.2% | 397,400 |
| 2003/05/30 | 1,570 | 1,790 | 1,530 | 1,700 | +180 | +11.8% | 747,500 |
| 2003/05/29 | 1,448 | 1,575 | 1,428 | 1,520 | +92 | +6.4% | 189,000 |
| 2003/05/28 | 1,351 | 1,428 | 1,351 | 1,428 | +93 | +7% | 123,000 |
| 2003/05/27 | 1,330 | 1,350 | 1,322 | 1,335 | +10 | +0.8% | 66,200 |
| 2003/05/26 | 1,300 | 1,340 | 1,286 | 1,325 | +85 | +6.9% | 88,900 |
| 2003/05/23 | 1,229 | 1,240 | 1,210 | 1,240 | +9 | +0.7% | 52,000 |
| 2003/05/22 | 1,211 | 1,288 | 1,210 | 1,231 | +22 | +1.8% | 178,000 |
| 2003/05/21 | 1,190 | 1,209 | 1,153 | 1,209 | +200 | +19.8% | 236,400 |
| 2003/05/20 | 1,017 | 1,017 | 992 | 1,009 | -11 | -1.1% | 33,900 |
| 2003/05/19 | 1,026 | 1,030 | 1,015 | 1,020 | ±0 | ±0% | 25,800 |
| 2003/05/16 | 995 | 1,035 | 995 | 1,020 | +30 | +3% | 17,500 |
| 2003/05/15 | 980 | 1,000 | 980 | 990 | ±0 | ±0% | 12,400 |
| 2003/05/14 | 1,000 | 1,000 | 980 | 990 | -10 | -1% | 9,800 |
| 2003/05/13 | 1,017 | 1,025 | 1,000 | 1,000 | -16 | -1.6% | 16,300 |
| 2003/05/12 | 1,034 | 1,034 | 1,014 | 1,016 | -18 | -1.7% | 8,500 |
| 2003/05/09 | 1,010 | 1,034 | 1,010 | 1,034 | +22 | +2.2% | 12,900 |
| 2003/05/08 | 1,028 | 1,030 | 1,012 | 1,012 | +2 | +0.2% | 5,900 |
| 2003/05/07 | 1,025 | 1,030 | 1,010 | 1,010 | -14 | -1.4% | 19,300 |
| 2003/05/06 | 1,025 | 1,030 | 1,015 | 1,024 | -1 | -0.1% | 13,900 |
| 2003/05/02 | 1,029 | 1,029 | 1,010 | 1,025 | ±0 | ±0% | 19,200 |
| 2003/05/01 | 1,028 | 1,042 | 1,025 | 1,025 | -5 | -0.5% | 20,800 |
| 2003/04/30 | 1,046 | 1,046 | 1,022 | 1,030 | +24 | +2.4% | 9,200 |
| 2003/04/28 | 1,000 | 1,006 | 995 | 1,006 | +21 | +2.1% | 9,300 |
| 2003/04/25 | 990 | 990 | 981 | 985 | -5 | -0.5% | 7,600 |
| 2003/04/24 | 1,000 | 1,000 | 988 | 990 | -10 | -1% | 6,000 |
| 2003/04/23 | 1,023 | 1,023 | 1,000 | 1,000 | -1 | -0.1% | 7,300 |
| 2003/04/22 | 1,000 | 1,019 | 998 | 1,001 | +4 | +0.4% | 21,200 |
| 2003/04/21 | 980 | 997 | 975 | 997 | +22 | +2.3% | 17,300 |
| 2003/04/18 | 958 | 979 | 955 | 975 | +23 | +2.4% | 12,100 |
| 2003/04/17 | 960 | 960 | 950 | 952 | -18 | -1.9% | 7,400 |
| 2003/04/16 | 980 | 980 | 961 | 970 | +10 | +1% | 12,400 |
| 2003/04/15 | 960 | 961 | 946 | 960 | +5 | +0.5% | 15,500 |
| 2003/04/14 | 960 | 960 | 940 | 955 | +19 | +2% | 10,400 |
| 2003/04/11 | 941 | 950 | 936 | 936 | -19 | -2% | 2,600 |
| 2003/04/10 | 955 | 955 | 940 | 955 | ±0 | ±0% | 6,300 |
| 2003/04/09 | 950 | 960 | 941 | 955 | +5 | +0.5% | 18,100 |
| 2003/04/08 | 910 | 950 | 910 | 950 | +50 | +5.6% | 19,600 |
| 2003/04/07 | 900 | 912 | 860 | 900 | +57 | +6.8% | 19,800 |
5451～
5500
件表示中 / 7036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 | 119,200円 | +1.5% | -8.3% | 3.47% | 11.02倍 | 0.90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 | 89,200円 | +0.2% | +209.1% | 1.57% | 29.69倍 | 0.63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 | 123,900円 | +1.9% | +67.7% | 1.21% | 11.92倍 | 0.30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 | 342,500円 | +4.7% | +14.9% | 3.80% | 8.07倍 | 0.61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 | 455,000円 | +4.4% | +12.4% | 2.88% | 10.79倍 | 0.67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
