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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 3,180 | 3,235 | 3,090 | 3,120 | -60 | -1.9% | 42,100 |
| 2020/05/28 | 3,180 | 3,220 | 3,145 | 3,180 | +35 | +1.1% | 33,500 |
| 2020/05/27 | 3,150 | 3,170 | 3,110 | 3,145 | +15 | +0.5% | 23,000 |
| 2020/05/26 | 3,085 | 3,135 | 3,055 | 3,130 | +70 | +2.3% | 21,700 |
| 2020/05/25 | 3,120 | 3,120 | 3,040 | 3,060 | -25 | -0.8% | 20,300 |
| 2020/05/22 | 3,090 | 3,090 | 3,045 | 3,085 | +25 | +0.8% | 13,400 |
| 2020/05/21 | 3,145 | 3,145 | 3,050 | 3,060 | -85 | -2.7% | 26,800 |
| 2020/05/20 | 3,160 | 3,185 | 3,125 | 3,145 | -15 | -0.5% | 24,900 |
| 2020/05/19 | 3,185 | 3,185 | 3,125 | 3,160 | +60 | +1.9% | 23,500 |
| 2020/05/18 | 3,145 | 3,150 | 3,075 | 3,100 | -30 | -1% | 30,500 |
| 2020/05/15 | 3,195 | 3,195 | 3,090 | 3,130 | -5 | -0.2% | 17,200 |
| 2020/05/14 | 3,200 | 3,200 | 3,135 | 3,135 | -65 | -2% | 17,800 |
| 2020/05/13 | 3,180 | 3,215 | 3,150 | 3,200 | -40 | -1.2% | 34,500 |
| 2020/05/12 | 3,300 | 3,320 | 3,230 | 3,240 | -95 | -2.8% | 22,800 |
| 2020/05/11 | 3,290 | 3,355 | 3,285 | 3,335 | -95 | -2.8% | 20,400 |
| 2020/05/08 | 3,350 | 3,435 | 3,325 | 3,430 | +150 | +4.6% | 17,300 |
| 2020/05/07 | 3,340 | 3,360 | 3,270 | 3,280 | -60 | -1.8% | 14,200 |
| 2020/05/01 | 3,340 | 3,400 | 3,325 | 3,340 | -70 | -2.1% | 15,300 |
| 2020/04/30 | 3,490 | 3,540 | 3,390 | 3,410 | -110 | -3.1% | 41,100 |
| 2020/04/28 | 3,555 | 3,555 | 3,480 | 3,520 | -10 | -0.3% | 18,100 |
| 2020/04/27 | 3,440 | 3,535 | 3,390 | 3,530 | +110 | +3.2% | 33,700 |
| 2020/04/24 | 3,345 | 3,425 | 3,260 | 3,420 | +95 | +2.9% | 37,200 |
| 2020/04/23 | 3,255 | 3,325 | 3,235 | 3,325 | +65 | +2% | 37,600 |
| 2020/04/22 | 3,180 | 3,280 | 3,110 | 3,260 | +60 | +1.9% | 39,900 |
| 2020/04/21 | 3,275 | 3,275 | 3,165 | 3,200 | -135 | -4% | 44,600 |
| 2020/04/20 | 3,435 | 3,450 | 3,295 | 3,335 | -115 | -3.3% | 47,700 |
| 2020/04/17 | 3,650 | 3,660 | 3,435 | 3,450 | -150 | -4.2% | 39,800 |
| 2020/04/16 | 3,400 | 3,615 | 3,380 | 3,600 | +200 | +5.9% | 43,400 |
| 2020/04/15 | 3,470 | 3,480 | 3,370 | 3,400 | -100 | -2.9% | 34,400 |
| 2020/04/14 | 3,515 | 3,515 | 3,425 | 3,500 | -30 | -0.8% | 24,800 |
| 2020/04/13 | 3,575 | 3,615 | 3,500 | 3,530 | -65 | -1.8% | 17,700 |
| 2020/04/10 | 3,545 | 3,635 | 3,515 | 3,595 | +65 | +1.8% | 16,100 |
| 2020/04/09 | 3,565 | 3,580 | 3,445 | 3,530 | -35 | -1% | 18,500 |
| 2020/04/08 | 3,425 | 3,615 | 3,405 | 3,565 | +140 | +4.1% | 23,900 |
| 2020/04/07 | 3,340 | 3,425 | 3,295 | 3,425 | +155 | +4.7% | 13,800 |
| 2020/04/06 | 3,155 | 3,285 | 3,150 | 3,270 | +110 | +3.5% | 30,800 |
| 2020/04/03 | 3,210 | 3,310 | 3,090 | 3,160 | -100 | -3.1% | 25,400 |
| 2020/04/02 | 3,260 | 3,350 | 3,205 | 3,260 | -140 | -4.1% | 28,400 |
| 2020/04/01 | 3,435 | 3,585 | 3,390 | 3,400 | -220 | -6.1% | 24,200 |
| 2020/03/31 | 3,690 | 3,690 | 3,540 | 3,620 | -70 | -1.9% | 28,700 |
| 2020/03/30 | 3,600 | 3,700 | 3,550 | 3,690 | -115 | -3% | 41,500 |
| 2020/03/27 | 3,590 | 3,805 | 3,530 | 3,805 | +340 | +9.8% | 60,100 |
| 2020/03/26 | 3,415 | 3,480 | 3,265 | 3,465 | +50 | +1.5% | 45,400 |
| 2020/03/25 | 3,420 | 3,435 | 3,235 | 3,415 | +25 | +0.7% | 34,700 |
| 2020/03/24 | 3,500 | 3,515 | 3,265 | 3,390 | -65 | -1.9% | 39,500 |
| 2020/03/23 | 3,450 | 3,495 | 3,365 | 3,455 | +75 | +2.2% | 69,000 |
| 2020/03/19 | 3,060 | 3,380 | 3,035 | 3,380 | +445 | +15.2% | 35,100 |
| 2020/03/18 | 2,950 | 3,090 | 2,914 | 2,935 | +31 | +1.1% | 33,300 |
| 2020/03/17 | 2,792 | 2,958 | 2,732 | 2,904 | +103 | +3.7% | 56,800 |
| 2020/03/16 | 2,814 | 2,917 | 2,792 | 2,801 | +37 | +1.3% | 36,200 |
1101～
1150
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
