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 |
|---|---|---|---|---|---|---|---|
| 2019/11/26 | 3,795 | 3,850 | 3,795 | 3,840 | +65 | +1.7% | 41,100 |
| 2019/11/25 | 3,760 | 3,780 | 3,745 | 3,775 | +50 | +1.3% | 16,500 |
| 2019/11/22 | 3,720 | 3,750 | 3,705 | 3,725 | -5 | -0.1% | 16,000 |
| 2019/11/21 | 3,760 | 3,760 | 3,675 | 3,730 | -30 | -0.8% | 13,900 |
| 2019/11/20 | 3,780 | 3,805 | 3,740 | 3,760 | -30 | -0.8% | 33,400 |
| 2019/11/19 | 3,765 | 3,815 | 3,765 | 3,790 | +25 | +0.7% | 25,400 |
| 2019/11/18 | 3,770 | 3,785 | 3,730 | 3,765 | +20 | +0.5% | 18,000 |
| 2019/11/15 | 3,715 | 3,760 | 3,710 | 3,745 | +60 | +1.6% | 26,200 |
| 2019/11/14 | 3,760 | 3,760 | 3,685 | 3,685 | -90 | -2.4% | 14,700 |
| 2019/11/13 | 3,810 | 3,835 | 3,765 | 3,775 | -20 | -0.5% | 19,800 |
| 2019/11/12 | 3,795 | 3,860 | 3,790 | 3,795 | ±0 | ±0% | 42,300 |
| 2019/11/11 | 3,780 | 3,830 | 3,780 | 3,795 | +35 | +0.9% | 19,700 |
| 2019/11/08 | 3,820 | 3,820 | 3,750 | 3,760 | -25 | -0.7% | 36,900 |
| 2019/11/07 | 3,730 | 3,810 | 3,725 | 3,785 | -115 | -2.9% | 30,700 |
| 2019/11/06 | 3,910 | 3,925 | 3,880 | 3,900 | +10 | +0.3% | 29,700 |
| 2019/11/05 | 3,885 | 3,900 | 3,865 | 3,890 | +35 | +0.9% | 27,800 |
| 2019/11/01 | 3,825 | 3,870 | 3,810 | 3,855 | +20 | +0.5% | 25,900 |
| 2019/10/31 | 3,860 | 3,910 | 3,820 | 3,835 | +35 | +0.9% | 31,000 |
| 2019/10/30 | 3,795 | 3,820 | 3,770 | 3,800 | +5 | +0.1% | 46,100 |
| 2019/10/29 | 3,875 | 3,890 | 3,780 | 3,795 | -80 | -2.1% | 39,700 |
| 2019/10/28 | 3,910 | 3,910 | 3,815 | 3,875 | -45 | -1.1% | 22,400 |
| 2019/10/25 | 3,945 | 3,945 | 3,885 | 3,920 | -35 | -0.9% | 24,800 |
| 2019/10/24 | 3,995 | 4,000 | 3,930 | 3,955 | -45 | -1.1% | 27,200 |
| 2019/10/23 | 4,050 | 4,050 | 3,960 | 4,000 | -30 | -0.7% | 14,800 |
| 2019/10/21 | 4,085 | 4,090 | 4,030 | 4,030 | -20 | -0.5% | 14,600 |
| 2019/10/18 | 3,920 | 4,075 | 3,920 | 4,050 | +165 | +4.2% | 53,000 |
| 2019/10/17 | 3,905 | 3,905 | 3,850 | 3,885 | +5 | +0.1% | 18,800 |
| 2019/10/16 | 3,855 | 3,940 | 3,840 | 3,880 | +25 | +0.6% | 28,700 |
| 2019/10/15 | 3,915 | 3,940 | 3,850 | 3,855 | -30 | -0.8% | 26,600 |
| 2019/10/11 | 3,930 | 3,935 | 3,805 | 3,885 | -25 | -0.6% | 40,200 |
| 2019/10/10 | 3,885 | 3,930 | 3,840 | 3,910 | +45 | +1.2% | 23,700 |
| 2019/10/09 | 3,760 | 3,885 | 3,760 | 3,865 | +55 | +1.4% | 22,100 |
| 2019/10/08 | 3,750 | 3,840 | 3,715 | 3,810 | +35 | +0.9% | 35,700 |
| 2019/10/07 | 3,790 | 3,790 | 3,710 | 3,775 | -10 | -0.3% | 25,200 |
| 2019/10/04 | 3,780 | 3,800 | 3,705 | 3,785 | -15 | -0.4% | 34,300 |
| 2019/10/03 | 3,785 | 3,825 | 3,750 | 3,800 | -70 | -1.8% | 32,200 |
| 2019/10/02 | 3,690 | 3,895 | 3,680 | 3,870 | +205 | +5.6% | 60,000 |
| 2019/10/01 | 3,650 | 3,690 | 3,565 | 3,665 | +15 | +0.4% | 35,800 |
| 2019/09/30 | 3,550 | 3,700 | 3,540 | 3,650 | +120 | +3.4% | 47,700 |
| 2019/09/27 | 3,455 | 3,530 | 3,445 | 3,530 | +75 | +2.2% | 36,100 |
| 2019/09/26 | 3,360 | 3,455 | 3,360 | 3,455 | +100 | +3% | 51,300 |
| 2019/09/25 | 3,380 | 3,380 | 3,290 | 3,355 | -45 | -1.3% | 136,700 |
| 2019/09/24 | 3,375 | 3,440 | 3,375 | 3,400 | ±0 | ±0% | 48,200 |
| 2019/09/20 | 3,405 | 3,420 | 3,385 | 3,400 | -5 | -0.1% | 31,300 |
| 2019/09/19 | 3,385 | 3,425 | 3,365 | 3,405 | -20 | -0.6% | 55,700 |
| 2019/09/18 | 3,650 | 3,650 | 3,415 | 3,425 | -180 | -5% | 47,200 |
| 2019/09/17 | 3,650 | 3,650 | 3,565 | 3,605 | -30 | -0.8% | 27,900 |
| 2019/09/13 | 3,600 | 3,660 | 3,575 | 3,635 | +85 | +2.4% | 44,800 |
| 2019/09/12 | 3,500 | 3,590 | 3,465 | 3,550 | +75 | +2.2% | 29,400 |
| 2019/09/11 | 3,435 | 3,480 | 3,410 | 3,475 | +40 | +1.2% | 20,300 |
1351～
1400
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
