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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 3,170 | 3,170 | 3,120 | 3,135 | -40 | -1.3% | 14,300 |
| 2019/05/17 | 3,200 | 3,200 | 3,140 | 3,175 | +20 | +0.6% | 23,300 |
| 2019/05/16 | 3,155 | 3,175 | 3,085 | 3,155 | +10 | +0.3% | 26,700 |
| 2019/05/15 | 3,180 | 3,180 | 3,110 | 3,145 | +15 | +0.5% | 18,000 |
| 2019/05/14 | 3,110 | 3,135 | 3,060 | 3,130 | +5 | +0.2% | 22,700 |
| 2019/05/13 | 3,195 | 3,355 | 3,115 | 3,125 | -60 | -1.9% | 29,900 |
| 2019/05/10 | 3,150 | 3,185 | 3,145 | 3,185 | +40 | +1.3% | 23,900 |
| 2019/05/09 | 3,275 | 3,275 | 3,120 | 3,145 | -490 | -13.5% | 67,200 |
| 2019/05/08 | 3,550 | 3,645 | 3,545 | 3,635 | +85 | +2.4% | 27,700 |
| 2019/05/07 | 3,605 | 3,610 | 3,525 | 3,550 | -30 | -0.8% | 20,700 |
| 2019/04/26 | 3,525 | 3,605 | 3,490 | 3,580 | +30 | +0.8% | 10,400 |
| 2019/04/25 | 3,550 | 3,565 | 3,490 | 3,550 | +10 | +0.3% | 14,500 |
| 2019/04/24 | 3,555 | 3,620 | 3,530 | 3,540 | -15 | -0.4% | 20,100 |
| 2019/04/23 | 3,515 | 3,585 | 3,435 | 3,555 | +100 | +2.9% | 19,200 |
| 2019/04/22 | 3,540 | 3,540 | 3,430 | 3,455 | -30 | -0.9% | 7,600 |
| 2019/04/19 | 3,465 | 3,515 | 3,440 | 3,485 | +90 | +2.7% | 15,600 |
| 2019/04/18 | 3,530 | 3,530 | 3,355 | 3,395 | -120 | -3.4% | 19,700 |
| 2019/04/17 | 3,510 | 3,590 | 3,470 | 3,515 | +25 | +0.7% | 16,700 |
| 2019/04/16 | 3,640 | 3,640 | 3,480 | 3,490 | -150 | -4.1% | 16,000 |
| 2019/04/15 | 3,525 | 3,655 | 3,525 | 3,640 | +175 | +5.1% | 26,200 |
| 2019/04/12 | 3,495 | 3,495 | 3,405 | 3,465 | -15 | -0.4% | 15,700 |
| 2019/04/11 | 3,495 | 3,510 | 3,440 | 3,480 | -30 | -0.9% | 10,600 |
| 2019/04/10 | 3,585 | 3,610 | 3,505 | 3,510 | -175 | -4.7% | 18,600 |
| 2019/04/09 | 3,495 | 3,720 | 3,475 | 3,685 | +205 | +5.9% | 64,800 |
| 2019/04/08 | 3,545 | 3,545 | 3,475 | 3,480 | -65 | -1.8% | 3,400 |
| 2019/04/05 | 3,635 | 3,635 | 3,495 | 3,545 | -50 | -1.4% | 13,500 |
| 2019/04/04 | 3,570 | 3,670 | 3,570 | 3,595 | +10 | +0.3% | 15,500 |
| 2019/04/03 | 3,505 | 3,585 | 3,485 | 3,585 | +80 | +2.3% | 15,100 |
| 2019/04/02 | 3,585 | 3,585 | 3,475 | 3,505 | -45 | -1.3% | 9,400 |
| 2019/04/01 | 3,455 | 3,590 | 3,455 | 3,550 | +155 | +4.6% | 19,200 |
| 2019/03/29 | 3,410 | 3,430 | 3,380 | 3,395 | +55 | +1.6% | 7,600 |
| 2019/03/28 | 3,460 | 3,460 | 3,335 | 3,340 | -210 | -5.9% | 21,400 |
| 2019/03/27 | 3,530 | 3,575 | 3,505 | 3,550 | -30 | -0.8% | 20,300 |
| 2019/03/26 | 3,335 | 3,580 | 3,335 | 3,580 | +305 | +9.3% | 49,400 |
| 2019/03/25 | 3,420 | 3,420 | 3,270 | 3,275 | -145 | -4.2% | 12,800 |
| 2019/03/22 | 3,415 | 3,435 | 3,365 | 3,420 | +20 | +0.6% | 10,800 |
| 2019/03/20 | 3,345 | 3,400 | 3,335 | 3,400 | +95 | +2.9% | 11,400 |
| 2019/03/19 | 3,315 | 3,355 | 3,290 | 3,305 | -55 | -1.6% | 12,000 |
| 2019/03/18 | 3,325 | 3,360 | 3,285 | 3,360 | +55 | +1.7% | 16,200 |
| 2019/03/15 | 3,245 | 3,360 | 3,245 | 3,305 | +95 | +3% | 21,200 |
| 2019/03/14 | 3,250 | 3,255 | 3,205 | 3,210 | -15 | -0.5% | 7,600 |
| 2019/03/13 | 3,250 | 3,250 | 3,190 | 3,225 | -20 | -0.6% | 9,400 |
| 2019/03/12 | 3,200 | 3,275 | 3,190 | 3,245 | +85 | +2.7% | 20,100 |
| 2019/03/11 | 3,115 | 3,165 | 3,090 | 3,160 | +50 | +1.6% | 11,800 |
| 2019/03/08 | 3,210 | 3,220 | 3,105 | 3,110 | -155 | -4.7% | 18,800 |
| 2019/03/07 | 3,210 | 3,270 | 3,190 | 3,265 | +35 | +1.1% | 14,400 |
| 2019/03/06 | 3,215 | 3,245 | 3,200 | 3,230 | +10 | +0.3% | 10,500 |
| 2019/03/05 | 3,195 | 3,220 | 3,160 | 3,220 | +15 | +0.5% | 12,800 |
| 2019/03/04 | 3,200 | 3,220 | 3,175 | 3,205 | +5 | +0.2% | 9,800 |
| 2019/03/01 | 3,225 | 3,235 | 3,185 | 3,200 | -25 | -0.8% | 13,000 |
1351～
1400
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
