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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 3,385 | 3,415 | 3,335 | 3,415 | +30 | +0.9% | 11,900 |
| 2019/07/29 | 3,385 | 3,390 | 3,355 | 3,385 | ±0 | ±0% | 3,300 |
| 2019/07/26 | 3,385 | 3,400 | 3,335 | 3,385 | -45 | -1.3% | 6,900 |
| 2019/07/25 | 3,405 | 3,455 | 3,370 | 3,430 | +95 | +2.8% | 8,700 |
| 2019/07/24 | 3,465 | 3,465 | 3,325 | 3,335 | -80 | -2.3% | 16,200 |
| 2019/07/23 | 3,415 | 3,445 | 3,410 | 3,415 | +25 | +0.7% | 10,100 |
| 2019/07/22 | 3,465 | 3,465 | 3,390 | 3,390 | -30 | -0.9% | 11,200 |
| 2019/07/19 | 3,340 | 3,440 | 3,305 | 3,420 | +115 | +3.5% | 18,600 |
| 2019/07/18 | 3,340 | 3,380 | 3,300 | 3,305 | -70 | -2.1% | 28,300 |
| 2019/07/17 | 3,405 | 3,460 | 3,370 | 3,375 | -30 | -0.9% | 12,800 |
| 2019/07/16 | 3,415 | 3,425 | 3,380 | 3,405 | -10 | -0.3% | 8,200 |
| 2019/07/12 | 3,445 | 3,450 | 3,390 | 3,415 | +10 | +0.3% | 11,500 |
| 2019/07/11 | 3,315 | 3,405 | 3,315 | 3,405 | +105 | +3.2% | 10,800 |
| 2019/07/10 | 3,305 | 3,360 | 3,285 | 3,300 | -50 | -1.5% | 24,100 |
| 2019/07/09 | 3,405 | 3,470 | 3,305 | 3,350 | -70 | -2% | 22,000 |
| 2019/07/08 | 3,485 | 3,490 | 3,375 | 3,420 | -125 | -3.5% | 27,500 |
| 2019/07/05 | 3,630 | 3,630 | 3,485 | 3,545 | -100 | -2.7% | 24,000 |
| 2019/07/04 | 3,700 | 3,755 | 3,615 | 3,645 | +15 | +0.4% | 45,200 |
| 2019/07/03 | 3,500 | 3,650 | 3,430 | 3,630 | +130 | +3.7% | 44,800 |
| 2019/07/02 | 3,440 | 3,500 | 3,415 | 3,500 | +70 | +2% | 21,900 |
| 2019/07/01 | 3,370 | 3,435 | 3,335 | 3,430 | +130 | +3.9% | 23,200 |
| 2019/06/28 | 3,275 | 3,345 | 3,265 | 3,300 | +20 | +0.6% | 25,000 |
| 2019/06/27 | 3,240 | 3,280 | 3,225 | 3,280 | +40 | +1.2% | 14,600 |
| 2019/06/26 | 3,320 | 3,325 | 3,225 | 3,240 | -65 | -2% | 29,900 |
| 2019/06/25 | 3,275 | 3,330 | 3,270 | 3,305 | +90 | +2.8% | 83,500 |
| 2019/06/24 | 3,125 | 3,230 | 3,105 | 3,215 | +185 | +6.1% | 48,200 |
| 2019/06/21 | 3,130 | 3,130 | 3,030 | 3,030 | -85 | -2.7% | 20,100 |
| 2019/06/20 | 3,145 | 3,145 | 3,105 | 3,115 | -30 | -1% | 9,700 |
| 2019/06/19 | 3,135 | 3,150 | 3,120 | 3,145 | +80 | +2.6% | 13,300 |
| 2019/06/18 | 3,095 | 3,110 | 3,055 | 3,065 | -30 | -1% | 12,900 |
| 2019/06/17 | 3,150 | 3,150 | 3,080 | 3,095 | -35 | -1.1% | 13,200 |
| 2019/06/14 | 3,060 | 3,160 | 3,055 | 3,130 | +75 | +2.5% | 16,300 |
| 2019/06/13 | 3,080 | 3,085 | 3,035 | 3,055 | -45 | -1.5% | 12,900 |
| 2019/06/12 | 3,160 | 3,185 | 3,090 | 3,100 | -35 | -1.1% | 15,700 |
| 2019/06/11 | 3,080 | 3,135 | 3,080 | 3,135 | +65 | +2.1% | 15,900 |
| 2019/06/10 | 3,055 | 3,090 | 3,045 | 3,070 | +30 | +1% | 11,300 |
| 2019/06/07 | 3,070 | 3,070 | 3,010 | 3,040 | -15 | -0.5% | 9,100 |
| 2019/06/06 | 3,150 | 3,150 | 3,040 | 3,055 | -95 | -3% | 11,800 |
| 2019/06/05 | 3,185 | 3,215 | 3,115 | 3,150 | -10 | -0.3% | 61,000 |
| 2019/06/04 | 3,105 | 3,225 | 3,080 | 3,160 | +65 | +2.1% | 61,600 |
| 2019/06/03 | 3,045 | 3,100 | 3,015 | 3,095 | -20 | -0.6% | 49,400 |
| 2019/05/31 | 3,105 | 3,120 | 3,065 | 3,115 | +10 | +0.3% | 90,600 |
| 2019/05/30 | 3,110 | 3,120 | 3,085 | 3,105 | +5 | +0.2% | 24,300 |
| 2019/05/29 | 3,110 | 3,155 | 3,100 | 3,100 | -20 | -0.6% | 24,800 |
| 2019/05/28 | 3,115 | 3,120 | 3,105 | 3,120 | +5 | +0.2% | 11,100 |
| 2019/05/27 | 3,140 | 3,140 | 3,105 | 3,115 | -30 | -1% | 12,900 |
| 2019/05/24 | 3,145 | 3,175 | 3,120 | 3,145 | +15 | +0.5% | 22,200 |
| 2019/05/23 | 3,125 | 3,145 | 3,125 | 3,130 | +5 | +0.2% | 11,200 |
| 2019/05/22 | 3,175 | 3,175 | 3,115 | 3,125 | +5 | +0.2% | 11,600 |
| 2019/05/21 | 3,135 | 3,160 | 3,115 | 3,120 | -15 | -0.5% | 15,300 |
1301～
1350
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
