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 |
|---|---|---|---|---|---|---|---|
| 2025/11/11 | 1,214 | 1,221 | 1,210 | 1,217 | +10 | +0.8% | 86,700 |
| 2025/11/10 | 1,213 | 1,213 | 1,202 | 1,207 | +2 | +0.2% | 95,300 |
| 2025/11/07 | 1,200 | 1,208 | 1,199 | 1,205 | -1 | -0.1% | 91,100 |
| 2025/11/06 | 1,202 | 1,218 | 1,198 | 1,206 | +8 | +0.7% | 93,400 |
| 2025/11/05 | 1,210 | 1,213 | 1,186 | 1,198 | -11 | -0.9% | 160,800 |
| 2025/11/04 | 1,205 | 1,218 | 1,203 | 1,209 | +8 | +0.7% | 93,400 |
| 2025/10/31 | 1,217 | 1,217 | 1,192 | 1,201 | -10 | -0.8% | 122,600 |
| 2025/10/30 | 1,208 | 1,216 | 1,205 | 1,211 | +8 | +0.7% | 120,100 |
| 2025/10/29 | 1,226 | 1,226 | 1,203 | 1,203 | -18 | -1.5% | 118,200 |
| 2025/10/28 | 1,250 | 1,250 | 1,221 | 1,221 | -32 | -2.6% | 131,200 |
| 2025/10/27 | 1,250 | 1,257 | 1,247 | 1,253 | +13 | +1% | 120,600 |
| 2025/10/24 | 1,244 | 1,245 | 1,238 | 1,240 | +3 | +0.2% | 78,500 |
| 2025/10/23 | 1,229 | 1,240 | 1,224 | 1,237 | +13 | +1.1% | 94,000 |
| 2025/10/22 | 1,226 | 1,234 | 1,220 | 1,224 | -3 | -0.2% | 102,300 |
| 2025/10/21 | 1,242 | 1,245 | 1,226 | 1,227 | -13 | -1% | 122,600 |
| 2025/10/20 | 1,237 | 1,242 | 1,233 | 1,240 | +10 | +0.8% | 90,500 |
| 2025/10/17 | 1,226 | 1,232 | 1,223 | 1,230 | +2 | +0.2% | 92,000 |
| 2025/10/16 | 1,226 | 1,235 | 1,226 | 1,228 | +7 | +0.6% | 117,800 |
| 2025/10/15 | 1,209 | 1,221 | 1,209 | 1,221 | +24 | +2% | 98,600 |
| 2025/10/14 | 1,200 | 1,215 | 1,192 | 1,197 | -18 | -1.5% | 185,500 |
| 2025/10/10 | 1,229 | 1,233 | 1,215 | 1,215 | -25 | -2% | 130,000 |
| 2025/10/09 | 1,234 | 1,240 | 1,230 | 1,240 | +6 | +0.5% | 94,800 |
| 2025/10/08 | 1,221 | 1,244 | 1,221 | 1,234 | +13 | +1.1% | 135,500 |
| 2025/10/07 | 1,212 | 1,223 | 1,212 | 1,221 | +7 | +0.6% | 150,000 |
| 2025/10/06 | 1,213 | 1,216 | 1,206 | 1,214 | +15 | +1.3% | 149,100 |
| 2025/10/03 | 1,194 | 1,202 | 1,193 | 1,199 | +1 | +0.1% | 128,000 |
| 2025/10/02 | 1,192 | 1,201 | 1,187 | 1,198 | -2 | -0.2% | 215,100 |
| 2025/10/01 | 1,201 | 1,204 | 1,194 | 1,200 | -2 | -0.2% | 222,600 |
| 2025/09/30 | 1,202 | 1,204 | 1,197 | 1,202 | ±0 | ±0% | 112,200 |
| 2025/09/29 | 1,204 | 1,210 | 1,198 | 1,202 | -2 | -0.2% | 150,100 |
| 2025/09/26 | 1,202 | 1,207 | 1,191 | 1,204 | ±0 | ±0% | 158,000 |
| 2025/09/25 | 1,203 | 1,210 | 1,200 | 1,204 | -4 | -0.3% | 146,400 |
| 2025/09/24 | 1,208 | 1,210 | 1,197 | 1,208 | +12 | +1% | 227,600 |
| 2025/09/22 | 1,202 | 1,203 | 1,186 | 1,196 | -6 | -0.5% | 204,800 |
| 2025/09/19 | 1,210 | 1,218 | 1,194 | 1,202 | +2 | +0.2% | 414,800 |
| 2025/09/18 | 1,185 | 1,202 | 1,182 | 1,200 | +8 | +0.7% | 347,700 |
| 2025/09/17 | 1,231 | 1,231 | 1,178 | 1,192 | -9 | -0.7% | 770,300 |
| 2025/09/16 | 1,165 | 1,203 | 1,157 | 1,201 | +36 | +3.1% | 3,780,800 |
| 2025/09/12 | 1,169 | 1,185 | 1,162 | 1,165 | +8 | +0.7% | 622,500 |
| 2025/09/11 | 1,146 | 1,157 | 1,144 | 1,157 | +15 | +1.3% | 580,500 |
| 2025/09/10 | 1,143 | 1,156 | 1,141 | 1,142 | +2 | +0.2% | 591,400 |
| 2025/09/09 | 1,130 | 1,158 | 1,126 | 1,140 | +6 | +0.5% | 2,001,100 |
| 2025/09/08 | 1,173 | 1,184 | 1,134 | 1,134 | -35 | -3% | 1,468,300 |
| 2025/09/05 | 1,176 | 1,183 | 1,168 | 1,169 | -8 | -0.7% | 308,000 |
| 2025/09/04 | 1,175 | 1,181 | 1,167 | 1,177 | +4 | +0.3% | 215,700 |
| 2025/09/03 | 1,159 | 1,185 | 1,159 | 1,173 | +14 | +1.2% | 347,500 |
| 2025/09/02 | 1,149 | 1,167 | 1,149 | 1,159 | +10 | +0.9% | 331,200 |
| 2025/09/01 | 1,122 | 1,175 | 1,119 | 1,149 | -33 | -2.8% | 945,500 |
| 2025/08/29 | 1,189 | 1,191 | 1,181 | 1,182 | -7 | -0.6% | 56,600 |
| 2025/08/28 | 1,200 | 1,207 | 1,189 | 1,189 | -11 | -0.9% | 89,700 |
101～
150
件表示中 / 7172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 | 135,700円 | +2.8% | +2.2% | 3.10% | 14.24倍 | 0.98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 |
| 日本紙 | 132,200円 | +1.5% | +54.8% | 1.13% | 15.27倍 | 0.33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 |
| 北越コーポ | 93,200円 | -4.5% | -46.7% | 2.79% | 24.58倍 | 0.56倍 |
|
業界５位、印刷・情報用紙と白板紙中心。新潟工場は競争力大。持分会社に家庭紙大手の大王製紙 |
| トーモク | 340,500円 | +4.7% | +14.9% | 3.82% | 8.02倍 | 0.59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 | 161,200円 | +4.4% | +12.4% | 2.71% | 11.46倍 | 0.69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
