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 |
|---|---|---|---|---|---|---|---|
| 2020/02/12 | 3,980 | 4,185 | 3,970 | 4,110 | +220 | +5.7% | 43,000 |
| 2020/02/10 | 3,955 | 3,970 | 3,885 | 3,890 | -275 | -6.6% | 27,600 |
| 2020/02/07 | 4,200 | 4,200 | 4,070 | 4,165 | -15 | -0.4% | 14,100 |
| 2020/02/06 | 4,165 | 4,220 | 4,160 | 4,180 | +85 | +2.1% | 33,000 |
| 2020/02/05 | 4,050 | 4,135 | 4,015 | 4,095 | +70 | +1.7% | 33,700 |
| 2020/02/04 | 4,000 | 4,050 | 3,965 | 4,025 | -40 | -1% | 19,900 |
| 2020/02/03 | 3,810 | 4,075 | 3,800 | 4,065 | +180 | +4.6% | 34,000 |
| 2020/01/31 | 3,870 | 3,940 | 3,850 | 3,885 | +25 | +0.6% | 9,400 |
| 2020/01/30 | 3,910 | 3,910 | 3,780 | 3,860 | -35 | -0.9% | 20,100 |
| 2020/01/29 | 3,840 | 3,915 | 3,820 | 3,895 | +70 | +1.8% | 15,300 |
| 2020/01/28 | 3,805 | 3,830 | 3,745 | 3,825 | +5 | +0.1% | 22,700 |
| 2020/01/27 | 3,800 | 3,840 | 3,775 | 3,820 | -70 | -1.8% | 15,400 |
| 2020/01/24 | 3,995 | 3,995 | 3,890 | 3,890 | -75 | -1.9% | 13,300 |
| 2020/01/23 | 4,030 | 4,030 | 3,960 | 3,965 | -45 | -1.1% | 9,900 |
| 2020/01/22 | 4,040 | 4,040 | 4,005 | 4,010 | -15 | -0.4% | 9,200 |
| 2020/01/21 | 4,000 | 4,030 | 4,000 | 4,025 | +25 | +0.6% | 14,900 |
| 2020/01/20 | 4,000 | 4,025 | 3,980 | 4,000 | +45 | +1.1% | 14,100 |
| 2020/01/17 | 4,035 | 4,040 | 3,950 | 3,955 | -85 | -2.1% | 19,600 |
| 2020/01/16 | 3,990 | 4,060 | 3,990 | 4,040 | +70 | +1.8% | 30,600 |
| 2020/01/15 | 3,935 | 3,970 | 3,935 | 3,970 | +40 | +1% | 14,600 |
| 2020/01/14 | 4,000 | 4,000 | 3,910 | 3,930 | -70 | -1.8% | 17,600 |
| 2020/01/10 | 4,015 | 4,015 | 3,960 | 4,000 | -10 | -0.2% | 23,000 |
| 2020/01/09 | 3,965 | 4,020 | 3,885 | 4,010 | +115 | +3% | 18,300 |
| 2020/01/08 | 3,890 | 3,920 | 3,870 | 3,895 | -40 | -1% | 34,300 |
| 2020/01/07 | 3,960 | 3,975 | 3,905 | 3,935 | +15 | +0.4% | 45,400 |
| 2020/01/06 | 3,890 | 3,925 | 3,890 | 3,920 | -30 | -0.8% | 21,800 |
| 2019/12/30 | 3,960 | 3,970 | 3,915 | 3,950 | -30 | -0.8% | 25,700 |
| 2019/12/27 | 4,010 | 4,055 | 3,975 | 3,980 | -50 | -1.2% | 42,500 |
| 2019/12/26 | 3,985 | 4,135 | 3,965 | 4,030 | -160 | -3.8% | 233,600 |
| 2019/12/25 | 4,230 | 4,235 | 4,170 | 4,190 | -15 | -0.4% | 44,500 |
| 2019/12/24 | 4,240 | 4,255 | 4,180 | 4,205 | -70 | -1.6% | 26,700 |
| 2019/12/23 | 4,245 | 4,320 | 4,230 | 4,275 | +65 | +1.5% | 49,400 |
| 2019/12/20 | 4,075 | 4,240 | 4,050 | 4,210 | +190 | +4.7% | 74,700 |
| 2019/12/19 | 4,045 | 4,065 | 4,010 | 4,020 | -25 | -0.6% | 16,800 |
| 2019/12/18 | 4,140 | 4,140 | 4,030 | 4,045 | -95 | -2.3% | 18,200 |
| 2019/12/17 | 4,175 | 4,175 | 4,080 | 4,140 | +15 | +0.4% | 22,800 |
| 2019/12/16 | 4,190 | 4,205 | 4,120 | 4,125 | -35 | -0.8% | 26,200 |
| 2019/12/13 | 4,125 | 4,190 | 4,125 | 4,160 | +80 | +2% | 57,700 |
| 2019/12/12 | 4,010 | 4,085 | 3,980 | 4,080 | +90 | +2.3% | 44,500 |
| 2019/12/11 | 3,980 | 3,995 | 3,965 | 3,990 | +30 | +0.8% | 25,400 |
| 2019/12/10 | 4,005 | 4,005 | 3,960 | 3,960 | -40 | -1% | 21,800 |
| 2019/12/09 | 4,000 | 4,020 | 3,985 | 4,000 | +50 | +1.3% | 41,600 |
| 2019/12/06 | 3,950 | 3,970 | 3,940 | 3,950 | +5 | +0.1% | 16,400 |
| 2019/12/05 | 3,925 | 3,955 | 3,925 | 3,945 | +40 | +1% | 11,100 |
| 2019/12/04 | 3,885 | 3,930 | 3,880 | 3,905 | ±0 | ±0% | 20,100 |
| 2019/12/03 | 3,880 | 3,945 | 3,865 | 3,905 | -5 | -0.1% | 36,900 |
| 2019/12/02 | 3,880 | 3,915 | 3,865 | 3,910 | +70 | +1.8% | 30,900 |
| 2019/11/29 | 3,825 | 3,840 | 3,820 | 3,840 | ±0 | ±0% | 14,200 |
| 2019/11/28 | 3,835 | 3,850 | 3,825 | 3,840 | +5 | +0.1% | 45,100 |
| 2019/11/27 | 3,820 | 3,870 | 3,810 | 3,835 | -5 | -0.1% | 23,600 |
1301～
1350
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
