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 |
|---|---|---|---|---|---|---|---|
| 2020/07/09 | 2,950 | 2,952 | 2,830 | 2,864 | -78 | -2.7% | 40,500 |
| 2020/07/08 | 3,005 | 3,055 | 2,942 | 2,942 | -63 | -2.1% | 32,100 |
| 2020/07/07 | 3,070 | 3,070 | 2,979 | 3,005 | -40 | -1.3% | 13,300 |
| 2020/07/06 | 2,994 | 3,065 | 2,994 | 3,045 | +64 | +2.1% | 16,800 |
| 2020/07/03 | 3,015 | 3,015 | 2,955 | 2,981 | -19 | -0.6% | 9,200 |
| 2020/07/02 | 3,050 | 3,050 | 2,967 | 3,000 | +12 | +0.4% | 24,000 |
| 2020/07/01 | 3,140 | 3,140 | 2,981 | 2,988 | -137 | -4.4% | 32,400 |
| 2020/06/30 | 3,110 | 3,165 | 3,100 | 3,125 | +75 | +2.5% | 24,900 |
| 2020/06/29 | 3,105 | 3,105 | 3,050 | 3,050 | -110 | -3.5% | 49,100 |
| 2020/06/26 | 3,210 | 3,210 | 3,115 | 3,160 | +70 | +2.3% | 184,000 |
| 2020/06/25 | 3,110 | 3,120 | 3,075 | 3,090 | -40 | -1.3% | 68,000 |
| 2020/06/24 | 3,145 | 3,145 | 3,115 | 3,130 | -30 | -0.9% | 25,900 |
| 2020/06/23 | 3,180 | 3,180 | 3,125 | 3,160 | -10 | -0.3% | 47,000 |
| 2020/06/22 | 3,230 | 3,230 | 3,170 | 3,170 | -80 | -2.5% | 49,400 |
| 2020/06/19 | 3,220 | 3,270 | 3,150 | 3,250 | +70 | +2.2% | 61,000 |
| 2020/06/18 | 3,175 | 3,195 | 3,130 | 3,180 | -25 | -0.8% | 38,700 |
| 2020/06/17 | 3,250 | 3,250 | 3,190 | 3,205 | -50 | -1.5% | 24,000 |
| 2020/06/16 | 3,155 | 3,255 | 3,115 | 3,255 | +170 | +5.5% | 31,700 |
| 2020/06/15 | 3,140 | 3,160 | 3,085 | 3,085 | -55 | -1.8% | 25,000 |
| 2020/06/12 | 3,115 | 3,170 | 3,105 | 3,140 | -45 | -1.4% | 33,300 |
| 2020/06/11 | 3,290 | 3,290 | 3,175 | 3,185 | -105 | -3.2% | 26,700 |
| 2020/06/10 | 3,225 | 3,300 | 3,210 | 3,290 | +65 | +2% | 20,500 |
| 2020/06/09 | 3,310 | 3,330 | 3,215 | 3,225 | -75 | -2.3% | 32,500 |
| 2020/06/08 | 3,300 | 3,415 | 3,270 | 3,300 | +65 | +2% | 63,000 |
| 2020/06/05 | 3,250 | 3,250 | 3,210 | 3,235 | -5 | -0.2% | 36,500 |
| 2020/06/04 | 3,260 | 3,270 | 3,210 | 3,240 | +10 | +0.3% | 28,700 |
| 2020/06/03 | 3,250 | 3,250 | 3,205 | 3,230 | +15 | +0.5% | 23,100 |
| 2020/06/02 | 3,230 | 3,235 | 3,195 | 3,215 | +30 | +0.9% | 33,100 |
| 2020/06/01 | 3,130 | 3,185 | 3,115 | 3,185 | +65 | +2.1% | 24,700 |
| 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 |
1201～
1250
件表示中 / 6966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 | 332,000円 | +3.5% | +3.8% | 3.73% | 9.60倍 | 0.84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 | 82,100円 | +0.2% | +209.1% | 1.71% | 27.32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 | 106,200円 | +1.9% | +67.7% | 1.41% | 10.22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 | 283,200円 | +4.7% | +14.9% | 4.59% | 6.66倍 | 0.50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 | 372,000円 | +4.4% | +12.4% | 3.49% | 8.82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
